Identifier on HitBTC: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-29 |
0.2824 USDT |
6,730.0000 FTM |
0.3042 USDT |
0.2646 USDT |
0.3099 USDT |
0.2712 USDT |
| 2021-05-28 |
0.3175 USDT |
17,720.0000 FTM |
0.3344 USDT |
0.2875 USDT |
0.3454 USDT |
0.2968 USDT |
| 2021-05-27 |
0.3510 USDT |
45,459.0000 FTM |
0.3355 USDT |
0.3234 USDT |
0.3763 USDT |
0.3542 USDT |
| 2021-05-26 |
0.3601 USDT |
38,553.0000 FTM |
0.3201 USDT |
0.3192 USDT |
0.4042 USDT |
0.3524 USDT |
| 2021-05-25 |
0.3088 USDT |
59,624.0000 FTM |
0.3545 USDT |
0.2889 USDT |
0.3642 USDT |
0.3240 USDT |
| 2021-05-24 |
0.3185 USDT |
76,538.0000 FTM |
0.2554 USDT |
0.2554 USDT |
0.3462 USDT |
0.3422 USDT |
| 2021-05-23 |
0.2349 USDT |
280,382.0000 FTM |
0.2836 USDT |
0.1842 USDT |
0.2980 USDT |
0.2440 USDT |
| 2021-05-22 |
0.3206 USDT |
210,274.0000 FTM |
0.3556 USDT |
0.2980 USDT |
0.3635 USDT |
0.3093 USDT |
| 2021-05-21 |
0.3817 USDT |
841,867.0000 FTM |
0.4533 USDT |
0.3066 USDT |
0.4741 USDT |
0.3417 USDT |
| 2021-05-20 |
0.4225 USDT |
363,002.0000 FTM |
0.3953 USDT |
0.3366 USDT |
0.5088 USDT |
0.4668 USDT |
| 2021-05-19 |
0.4115 USDT |
1,148,032.0000 FTM |
0.6901 USDT |
0.2911 USDT |
0.7600 USDT |
0.4397 USDT |
| 2021-05-18 |
0.6178 USDT |
232,283.0000 FTM |
0.5759 USDT |
0.5759 USDT |
0.7040 USDT |
0.6736 USDT |
| 2021-05-17 |
0.5942 USDT |
59,296.0000 FTM |
0.6284 USDT |
0.5413 USDT |
0.6333 USDT |
0.5985 USDT |
| 2021-05-16 |
0.6616 USDT |
126,402.0000 FTM |
0.6192 USDT |
0.6013 USDT |
0.7236 USDT |
0.6024 USDT |
| 2021-05-15 |
0.6816 USDT |
394,173.0000 FTM |
0.6964 USDT |
0.6148 USDT |
0.7334 USDT |
0.6261 USDT |
| 2021-05-14 |
0.6774 USDT |
97,442.0000 FTM |
0.6170 USDT |
0.6152 USDT |
0.7351 USDT |
0.6900 USDT |
| 2021-05-13 |
0.6390 USDT |
107,798.0000 FTM |
0.6031 USDT |
0.5724 USDT |
0.7000 USDT |
0.6201 USDT |
| 2021-05-12 |
0.7452 USDT |
336,509.0000 FTM |
0.7719 USDT |
0.6641 USDT |
0.7719 USDT |
0.6940 USDT |
| 2021-05-11 |
0.7705 USDT |
270,635.0000 FTM |
0.7583 USDT |
0.7120 USDT |
0.8095 USDT |
0.7912 USDT |
| 2021-05-10 |
0.8285 USDT |
143,058.0000 FTM |
0.9309 USDT |
0.7094 USDT |
0.9538 USDT |
0.7405 USDT |
| 2021-05-09 |
0.8202 USDT |
114,582.0000 FTM |
0.8244 USDT |
0.7156 USDT |
0.9247 USDT |
0.9171 USDT |
| 2021-05-08 |
0.8667 USDT |
194,167.0000 FTM |
0.7983 USDT |
0.7837 USDT |
0.9352 USDT |
0.8282 USDT |
| 2021-05-07 |
0.7412 USDT |
66,705.0000 FTM |
0.7371 USDT |
0.6894 USDT |
0.7867 USDT |
0.7867 USDT |
| 2021-05-06 |
0.7777 USDT |
128,857.0000 FTM |
0.7827 USDT |
0.7057 USDT |
0.8108 USDT |
0.7270 USDT |
| 2021-05-05 |
0.8079 USDT |
322,336.0000 FTM |
0.6500 USDT |
0.6441 USDT |
0.8353 USDT |
0.7755 USDT |
| 2021-05-04 |
0.6934 USDT |
89,881.0000 FTM |
0.7086 USDT |
0.6457 USDT |
0.7600 USDT |
0.6619 USDT |
| 2021-05-03 |
0.7734 USDT |
154,665.0000 FTM |
0.7400 USDT |
0.7116 USDT |
0.7858 USDT |
0.7148 USDT |
| 2021-05-02 |
0.8199 USDT |
254,882.0000 FTM |
0.8120 USDT |
0.7816 USDT |
0.8429 USDT |
0.7912 USDT |
| 2021-05-01 |
0.7662 USDT |
282,493.0000 FTM |
0.7405 USDT |
0.7005 USDT |
0.8376 USDT |
0.7933 USDT |
| 2021-04-30 |
0.7238 USDT |
258,177.0000 FTM |
0.5664 USDT |
0.5626 USDT |
0.7786 USDT |
0.7561 USDT |
| 2021-04-29 |
0.6627 USDT |
254,245.0000 FTM |
0.6097 USDT |
0.6097 USDT |
0.7250 USDT |
0.6485 USDT |
| 2021-04-28 |
0.5271 USDT |
116,616.0000 FTM |
0.5204 USDT |
0.4481 USDT |
0.5915 USDT |
0.5915 USDT |
| 2021-04-27 |
0.4696 USDT |
58,858.0000 FTM |
0.3854 USDT |
0.3854 USDT |
0.5089 USDT |
0.4880 USDT |
| 2021-04-26 |
0.3898 USDT |
486,720.0000 FTM |
0.3024 USDT |
0.3024 USDT |
0.4177 USDT |
0.3833 USDT |
| 2021-04-25 |
0.2935 USDT |
6,257.0000 FTM |
0.2858 USDT |
0.2858 USDT |
0.3073 USDT |
0.3073 USDT |
| 2021-04-24 |
0.3016 USDT |
59,953.0000 FTM |
0.3007 USDT |
0.2807 USDT |
0.3191 USDT |
0.2908 USDT |
| 2021-04-23 |
0.2780 USDT |
406,963.0000 FTM |
0.3168 USDT |
0.2519 USDT |
0.3234 USDT |
0.3192 USDT |
| 2021-04-22 |
0.3755 USDT |
8,896.0000 FTM |
0.3684 USDT |
0.3627 USDT |
0.3862 USDT |
0.3841 USDT |
| 2021-04-21 |
0.3875 USDT |
6,702.0000 FTM |
0.4023 USDT |
0.3766 USDT |
0.4025 USDT |
0.3852 USDT |
| 2021-04-20 |
0.3731 USDT |
177,411.0000 FTM |
0.3952 USDT |
0.3570 USDT |
0.4124 USDT |
0.3939 USDT |
| 2021-04-19 |
0.4077 USDT |
129,615.0000 FTM |
0.4167 USDT |
0.3604 USDT |
0.4315 USDT |
0.4250 USDT |
| 2021-04-18 |
0.3962 USDT |
801,243.0000 FTM |
0.5030 USDT |
0.3334 USDT |
0.5031 USDT |
0.4122 USDT |
| 2021-04-17 |
0.5128 USDT |
493,867.0000 FTM |
0.4536 USDT |
0.4440 USDT |
0.5751 USDT |
0.5185 USDT |
| 2021-04-16 |
0.4269 USDT |
117,535.0000 FTM |
0.4531 USDT |
0.4116 USDT |
0.4531 USDT |
0.4339 USDT |
| 2021-04-15 |
0.4434 USDT |
660,241.0000 FTM |
0.4200 USDT |
0.4135 USDT |
0.4480 USDT |
0.4353 USDT |
| 2021-04-14 |
0.4099 USDT |
121,392.0000 FTM |
0.4141 USDT |
0.3883 USDT |
0.4393 USDT |
0.4200 USDT |
| 2021-04-13 |
0.4263 USDT |
34,715.0000 FTM |
0.4273 USDT |
0.4154 USDT |
0.4378 USDT |
0.4202 USDT |
| 2021-04-12 |
0.4370 USDT |
3,209.0000 FTM |
0.4559 USDT |
0.4292 USDT |
0.4559 USDT |
0.4303 USDT |
| 2021-04-11 |
0.4444 USDT |
32,667.0000 FTM |
0.4392 USDT |
0.4286 USDT |
0.4489 USDT |
0.4417 USDT |
| 2021-04-10 |
0.4486 USDT |
34,998.0000 FTM |
0.4670 USDT |
0.4272 USDT |
0.4745 USDT |
0.4289 USDT |