Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.5704 USD |
4,716,046.0251 FTM |
0.5172 USD |
0.5001 USD |
0.6322 USD |
0.6018 USD |
| 2025-01-20 |
0.5470 USD |
7,881,157.3214 FTM |
0.5648 USD |
0.5014 USD |
0.6544 USD |
0.5170 USD |
| 2025-01-19 |
0.6113 USD |
10,198,382.0968 FTM |
0.6800 USD |
0.5440 USD |
0.7500 USD |
0.5822 USD |
| 2025-01-18 |
0.6909 USD |
5,589,708.9934 FTM |
0.7791 USD |
0.6178 USD |
0.7851 USD |
0.6678 USD |
| 2025-01-17 |
0.7897 USD |
3,269,292.0198 FTM |
0.7786 USD |
0.7636 USD |
0.8672 USD |
0.7781 USD |
| 2025-01-16 |
0.8026 USD |
3,526,544.1639 FTM |
0.8313 USD |
0.7584 USD |
0.8899 USD |
0.7931 USD |
| 2025-01-15 |
0.7606 USD |
4,787,187.4254 FTM |
0.7050 USD |
0.6950 USD |
0.8444 USD |
0.8328 USD |
| 2025-01-14 |
0.6908 USD |
3,344,969.2911 FTM |
0.6738 USD |
0.6692 USD |
0.7198 USD |
0.7025 USD |
| 2025-01-13 |
0.6485 USD |
5,152,509.0983 FTM |
0.7005 USD |
0.6100 USD |
0.7102 USD |
0.6299 USD |
| 2025-01-12 |
0.7039 USD |
2,798,716.1351 FTM |
0.7201 USD |
0.6914 USD |
0.7236 USD |
0.6990 USD |
| 2025-01-11 |
0.7095 USD |
2,888,318.8610 FTM |
0.7036 USD |
0.6884 USD |
0.7300 USD |
0.7190 USD |
| 2025-01-10 |
0.6971 USD |
3,977,979.0763 FTM |
0.6459 USD |
0.6350 USD |
0.7599 USD |
0.7052 USD |
| 2025-01-09 |
0.6502 USD |
3,149,690.6436 FTM |
0.6915 USD |
0.6210 USD |
0.6927 USD |
0.6428 USD |
| 2025-01-08 |
0.6618 USD |
10,739,438.2410 FTM |
0.6887 USD |
0.6183 USD |
0.6958 USD |
0.6899 USD |
| 2025-01-07 |
0.7603 USD |
4,301,646.2374 FTM |
0.7815 USD |
0.7157 USD |
0.8185 USD |
0.7160 USD |
| 2025-01-06 |
0.7980 USD |
7,238,041.2552 FTM |
0.8279 USD |
0.7606 USD |
0.8439 USD |
0.8073 USD |
| 2025-01-05 |
0.8293 USD |
1,958,923.3417 FTM |
0.8488 USD |
0.8120 USD |
0.8560 USD |
0.8202 USD |
| 2025-01-04 |
0.8458 USD |
2,646,129.8049 FTM |
0.8551 USD |
0.8295 USD |
0.8753 USD |
0.8577 USD |
| 2025-01-03 |
0.7996 USD |
8,761,629.2492 FTM |
0.7789 USD |
0.7539 USD |
0.8470 USD |
0.8226 USD |
| 2025-01-02 |
0.8145 USD |
7,314,899.0549 FTM |
0.7980 USD |
0.7800 USD |
0.8651 USD |
0.8143 USD |
| 2025-01-01 |
0.7472 USD |
8,683,210.3621 FTM |
0.6805 USD |
0.6602 USD |
0.8234 USD |
0.8206 USD |
| 2024-12-31 |
0.7110 USD |
7,652,399.0230 FTM |
0.7257 USD |
0.6727 USD |
0.7372 USD |
0.6773 USD |
| 2024-12-30 |
0.7625 USD |
5,082,605.1770 FTM |
0.7786 USD |
0.7281 USD |
0.8114 USD |
0.7306 USD |
| 2024-12-29 |
0.7885 USD |
2,652,212.0823 FTM |
0.7942 USD |
0.7710 USD |
0.8143 USD |
0.7786 USD |
| 2024-12-28 |
0.8119 USD |
4,246,171.2094 FTM |
0.8337 USD |
0.7830 USD |
0.8399 USD |
0.8020 USD |
| 2024-12-27 |
0.8686 USD |
3,091,838.5170 FTM |
0.8740 USD |
0.8301 USD |
0.9210 USD |
0.8388 USD |
| 2024-12-26 |
0.9136 USD |
1,383,973.6435 FTM |
0.9631 USD |
0.8732 USD |
0.9771 USD |
0.8800 USD |
| 2024-12-25 |
0.9933 USD |
1,880,996.5153 FTM |
0.9969 USD |
0.9590 USD |
1.0260 USD |
0.9704 USD |
| 2024-12-24 |
0.9792 USD |
4,561,746.7206 FTM |
1.0400 USD |
0.9038 USD |
1.0414 USD |
0.9768 USD |
| 2024-12-23 |
0.9709 USD |
2,624,754.7191 FTM |
0.9649 USD |
0.9336 USD |
1.0183 USD |
0.9453 USD |
| 2024-12-22 |
0.9732 USD |
3,530,550.9877 FTM |
0.9700 USD |
0.9299 USD |
1.0164 USD |
0.9750 USD |
| 2024-12-21 |
1.0232 USD |
4,768,468.9020 FTM |
0.9909 USD |
0.9547 USD |
1.0999 USD |
0.9628 USD |
| 2024-12-20 |
0.9315 USD |
10,562,529.5113 FTM |
0.9961 USD |
0.8434 USD |
1.0278 USD |
0.9900 USD |
| 2024-12-19 |
1.0727 USD |
7,292,251.9950 FTM |
1.1139 USD |
0.9647 USD |
1.1808 USD |
1.0063 USD |
| 2024-12-18 |
1.2250 USD |
6,721,987.5303 FTM |
1.3180 USD |
1.0874 USD |
1.3629 USD |
1.1574 USD |
| 2024-12-17 |
1.3803 USD |
3,093,910.4788 FTM |
1.3891 USD |
1.3301 USD |
1.4314 USD |
1.3654 USD |
| 2024-12-16 |
1.3939 USD |
4,429,930.0266 FTM |
1.4342 USD |
1.3394 USD |
1.4750 USD |
1.3838 USD |
| 2024-12-15 |
1.3060 USD |
4,638,682.6393 FTM |
1.2225 USD |
1.1981 USD |
1.4000 USD |
1.3843 USD |
| 2024-12-14 |
1.2755 USD |
1,585,625.2692 FTM |
1.3135 USD |
1.2192 USD |
1.3251 USD |
1.2358 USD |
| 2024-12-13 |
1.2429 USD |
2,609,801.4240 FTM |
1.2332 USD |
1.1958 USD |
1.2873 USD |
1.2853 USD |
| 2024-12-12 |
1.2715 USD |
3,843,209.1983 FTM |
1.2518 USD |
1.2218 USD |
1.3254 USD |
1.2293 USD |
| 2024-12-11 |
1.1899 USD |
2,246,244.8013 FTM |
1.1561 USD |
1.1161 USD |
1.2470 USD |
1.2310 USD |
| 2024-12-10 |
1.1287 USD |
6,936,163.7704 FTM |
1.1234 USD |
1.0525 USD |
1.2017 USD |
1.1290 USD |
| 2024-12-09 |
1.2510 USD |
2,992,232.9098 FTM |
1.3305 USD |
1.2100 USD |
1.3370 USD |
1.2227 USD |
| 2024-12-08 |
1.3330 USD |
2,563,517.7740 FTM |
1.3152 USD |
1.2908 USD |
1.3727 USD |
1.3158 USD |
| 2024-12-07 |
1.3529 USD |
3,860,526.5124 FTM |
1.3120 USD |
1.3120 USD |
1.3968 USD |
1.3792 USD |
| 2024-12-06 |
1.3156 USD |
5,410,937.1438 FTM |
1.3158 USD |
1.2612 USD |
1.3630 USD |
1.3051 USD |
| 2024-12-05 |
1.2427 USD |
5,282,919.2307 FTM |
1.2141 USD |
1.1543 USD |
1.3173 USD |
1.2830 USD |
| 2024-12-04 |
1.2404 USD |
8,442,814.3920 FTM |
1.2449 USD |
1.1800 USD |
1.2898 USD |
1.2167 USD |
| 2024-12-03 |
1.2543 USD |
9,571,692.0712 FTM |
1.2488 USD |
1.1750 USD |
1.3500 USD |
1.2500 USD |