Crypto exchange HitBTC

Market Fantom (FTM) / Tether (USDT)

Identifier on HitBTC: FTMUSD
12...89101112...1920
Date Price Volume Open Low High Close
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
2022-04-05 1.5297 USDT 56,959,866.0000 FTM 1.5488 USDT 1.4741 USDT 1.5810 USDT 1.4907 USDT
2022-04-04 1.5709 USDT 66,585,607.0000 FTM 1.6262 USDT 1.4802 USDT 1.6435 USDT 1.5461 USDT
2022-04-03 1.5827 USDT 72,421,414.0000 FTM 1.5352 USDT 1.5150 USDT 1.6495 USDT 1.6197 USDT
2022-04-02 1.6267 USDT 102,318,302.0000 FTM 1.5907 USDT 1.5546 USDT 1.6784 USDT 1.5762 USDT
2022-04-01 1.5246 USDT 135,068,761.0000 FTM 1.4296 USDT 1.4148 USDT 1.5995 USDT 1.5930 USDT
2022-03-31 1.4589 USDT 73,613,833.0000 FTM 1.4058 USDT 1.4039 USDT 1.5298 USDT 1.4329 USDT
2022-03-30 1.4162 USDT 47,693,199.0000 FTM 1.4143 USDT 1.3688 USDT 1.4539 USDT 1.4186 USDT
2022-03-29 1.4396 USDT 52,629,717.0000 FTM 1.4007 USDT 1.4007 USDT 1.4798 USDT 1.4135 USDT
2022-03-28 1.4537 USDT 50,810,252.0000 FTM 1.4345 USDT 1.4174 USDT 1.4880 USDT 1.4444 USDT
2022-03-27 1.3864 USDT 19,907,046.0000 FTM 1.3977 USDT 1.3501 USDT 1.4144 USDT 1.4045 USDT
2022-03-26 1.3744 USDT 29,110,577.0000 FTM 1.3519 USDT 1.3362 USDT 1.4037 USDT 1.3946 USDT
12...89101112...1920