Crypto exchange HitBTC

Market Fantom (FTM) / Tether (USDT)

Identifier on HitBTC: FTMUSD
123...1011
Date Price Volume Open Low High Close
2022-05-25 0.4189 USDT 1,020,560.0000 FTM 0.4228 USDT 0.4137 USDT 0.4264 USDT 0.4199 USDT
2022-05-24 0.4253 USDT 23,441,904.0000 FTM 0.4354 USDT 0.3968 USDT 0.4550 USDT 0.4240 USDT
2022-05-23 0.4787 USDT 43,059,785.0000 FTM 0.4349 USDT 0.4185 USDT 0.5213 USDT 0.4413 USDT
2022-05-22 0.4252 USDT 36,179,045.0000 FTM 0.4122 USDT 0.4021 USDT 0.4563 USDT 0.4250 USDT
2022-05-21 0.4030 USDT 46,111,373.0000 FTM 0.3526 USDT 0.3493 USDT 0.4613 USDT 0.4100 USDT
2022-05-20 0.3447 USDT 19,859,866.0000 FTM 0.3492 USDT 0.3223 USDT 0.3635 USDT 0.3391 USDT
2022-05-19 0.3290 USDT 27,674,747.0000 FTM 0.3217 USDT 0.3029 USDT 0.3557 USDT 0.3512 USDT
2022-05-18 0.3450 USDT 41,008,426.0000 FTM 0.3582 USDT 0.3161 USDT 0.3729 USDT 0.3164 USDT
2022-05-17 0.3554 USDT 40,065,810.0000 FTM 0.3358 USDT 0.3357 USDT 0.3791 USDT 0.3544 USDT
2022-05-16 0.3545 USDT 36,676,745.0000 FTM 0.3949 USDT 0.3339 USDT 0.3949 USDT 0.3457 USDT
2022-05-15 0.3672 USDT 31,587,802.0000 FTM 0.3760 USDT 0.3470 USDT 0.4003 USDT 0.3971 USDT
2022-05-14 0.3222 USDT 46,187,654.0000 FTM 0.3328 USDT 0.2945 USDT 0.3580 USDT 0.3392 USDT
2022-05-13 0.3581 USDT 77,007,690.0000 FTM 0.2968 USDT 0.2870 USDT 0.4349 USDT 0.3356 USDT
2022-05-12 0.2803 USDT 97,693,470.0000 FTM 0.3060 USDT 0.2368 USDT 0.3324 USDT 0.2854 USDT
2022-05-11 0.4473 USDT 78,949,095.0000 FTM 0.5332 USDT 0.2749 USDT 0.5520 USDT 0.2986 USDT
2022-05-10 0.5749 USDT 76,089,125.0000 FTM 0.5410 USDT 0.5175 USDT 0.6137 USDT 0.5272 USDT
2022-05-09 0.6202 USDT 64,946,890.0000 FTM 0.6765 USDT 0.5568 USDT 0.6898 USDT 0.5797 USDT
2022-05-08 0.6823 USDT 50,490,212.0000 FTM 0.6835 USDT 0.6625 USDT 0.7076 USDT 0.6717 USDT
2022-05-07 0.7133 USDT 63,817,719.0000 FTM 0.7252 USDT 0.6933 USDT 0.7308 USDT 0.7123 USDT
2022-05-06 0.7242 USDT 88,269,125.0000 FTM 0.7418 USDT 0.6960 USDT 0.7475 USDT 0.7235 USDT
2022-05-05 0.7881 USDT 85,076,490.0000 FTM 0.8617 USDT 0.7126 USDT 0.8725 USDT 0.7435 USDT
2022-05-04 0.7951 USDT 100,521,399.0000 FTM 0.7525 USDT 0.7450 USDT 0.8664 USDT 0.8584 USDT
2022-05-03 0.7834 USDT 105,455,938.0000 FTM 0.7735 USDT 0.7469 USDT 0.8125 USDT 0.7607 USDT
2022-05-02 0.7688 USDT 189,491,324.0000 FTM 0.7862 USDT 0.7237 USDT 0.8048 USDT 0.7670 USDT
2022-05-01 0.7168 USDT 110,902,768.0000 FTM 0.6831 USDT 0.6569 USDT 0.7829 USDT 0.7772 USDT
2022-04-30 0.8077 USDT 51,564,844.0000 FTM 0.8341 USDT 0.7590 USDT 0.8531 USDT 0.7716 USDT
2022-04-29 0.9096 USDT 50,687,267.0000 FTM 0.9702 USDT 0.8011 USDT 0.9794 USDT 0.8342 USDT
2022-04-28 0.9875 USDT 42,848,125.0000 FTM 0.9881 USDT 0.9652 USDT 1.0162 USDT 0.9687 USDT
2022-04-27 0.9892 USDT 43,091,695.0000 FTM 0.9699 USDT 0.9624 USDT 1.0150 USDT 0.9805 USDT
2022-04-26 1.0269 USDT 52,087,296.0000 FTM 1.0729 USDT 0.9669 USDT 1.0840 USDT 0.9904 USDT
2022-04-25 1.0259 USDT 52,868,755.0000 FTM 1.0704 USDT 0.9846 USDT 1.0732 USDT 1.0647 USDT
2022-04-24 1.0855 USDT 21,741,745.0000 FTM 1.0918 USDT 1.0650 USDT 1.0999 USDT 1.0774 USDT
2022-04-23 1.1046 USDT 23,081,505.0000 FTM 1.1118 USDT 1.0818 USDT 1.1223 USDT 1.1095 USDT
2022-04-22 1.1221 USDT 36,579,452.0000 FTM 1.1152 USDT 1.0996 USDT 1.1489 USDT 1.1178 USDT
2022-04-21 1.1787 USDT 38,451,985.0000 FTM 1.1758 USDT 1.1196 USDT 1.2090 USDT 1.1250 USDT
2022-04-20 1.1902 USDT 47,865,779.0000 FTM 1.1852 USDT 1.1608 USDT 1.2288 USDT 1.1791 USDT
2022-04-19 1.1601 USDT 40,275,392.0000 FTM 1.1409 USDT 1.1341 USDT 1.1902 USDT 1.1807 USDT
2022-04-18 1.0983 USDT 46,720,533.0000 FTM 1.1144 USDT 1.0601 USDT 1.1379 USDT 1.1379 USDT
2022-04-17 1.1508 USDT 23,827,063.0000 FTM 1.1555 USDT 1.1290 USDT 1.1660 USDT 1.1372 USDT
2022-04-16 1.1604 USDT 26,503,835.0000 FTM 1.1786 USDT 1.1375 USDT 1.1809 USDT 1.1569 USDT
2022-04-15 1.1672 USDT 32,843,922.0000 FTM 1.1508 USDT 1.1493 USDT 1.1841 USDT 1.1693 USDT
2022-04-14 1.1848 USDT 45,716,709.0000 FTM 1.1926 USDT 1.1349 USDT 1.2237 USDT 1.1599 USDT
2022-04-13 1.1746 USDT 44,890,094.0000 FTM 1.1640 USDT 1.1425 USDT 1.2051 USDT 1.1954 USDT
2022-04-12 1.1513 USDT 62,044,875.0000 FTM 1.1217 USDT 1.1121 USDT 1.1879 USDT 1.1468 USDT
2022-04-11 1.1770 USDT 59,771,526.0000 FTM 1.2557 USDT 1.1219 USDT 1.2594 USDT 1.1564 USDT
2022-04-10 1.2830 USDT 28,799,254.0000 FTM 1.3017 USDT 1.2552 USDT 1.3180 USDT 1.3163 USDT
2022-04-09 1.2681 USDT 40,851,771.0000 FTM 1.2475 USDT 1.2443 USDT 1.3023 USDT 1.3009 USDT
2022-04-08 1.3232 USDT 50,142,804.0000 FTM 1.3474 USDT 1.2459 USDT 1.3763 USDT 1.2493 USDT
2022-04-07 1.3297 USDT 66,107,109.0000 FTM 1.3053 USDT 1.2834 USDT 1.3802 USDT 1.3316 USDT
2022-04-06 1.3793 USDT 77,607,146.0000 FTM 1.4478 USDT 1.3012 USDT 1.4592 USDT 1.3106 USDT
123...1011