Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-02 |
0.5657 USD |
481,667.3205 FTM |
0.5707 USD |
0.5377 USD |
0.5949 USD |
0.5458 USD |
| 2025-05-01 |
0.5623 USD |
1,935,757.5797 FTM |
0.4940 USD |
0.4924 USD |
0.6116 USD |
0.5745 USD |
| 2025-04-30 |
0.4959 USD |
785,334.1264 FTM |
0.5113 USD |
0.4653 USD |
0.5189 USD |
0.4942 USD |
| 2025-04-29 |
0.5229 USD |
660,073.8206 FTM |
0.5202 USD |
0.5133 USD |
0.5291 USD |
0.5234 USD |
| 2025-04-28 |
0.5148 USD |
828,075.4837 FTM |
0.5185 USD |
0.5054 USD |
0.5400 USD |
0.5189 USD |
| 2025-04-27 |
0.5244 USD |
403,174.0369 FTM |
0.5402 USD |
0.5094 USD |
0.5499 USD |
0.5197 USD |
| 2025-04-26 |
0.5417 USD |
995,477.8718 FTM |
0.5301 USD |
0.5154 USD |
0.5711 USD |
0.5388 USD |
| 2025-04-25 |
0.5333 USD |
1,337,020.1480 FTM |
0.5112 USD |
0.4995 USD |
0.5466 USD |
0.5333 USD |
| 2025-04-24 |
0.5052 USD |
744,147.3532 FTM |
0.5131 USD |
0.4872 USD |
0.5201 USD |
0.5139 USD |
| 2025-04-23 |
0.5181 USD |
1,396,905.2365 FTM |
0.5121 USD |
0.5018 USD |
0.5354 USD |
0.5105 USD |
| 2025-04-22 |
0.4765 USD |
505,484.2742 FTM |
0.4555 USD |
0.4467 USD |
0.4968 USD |
0.4872 USD |
| 2025-04-21 |
0.4745 USD |
1,781,447.9162 FTM |
0.4701 USD |
0.4482 USD |
0.5003 USD |
0.4557 USD |
| 2025-04-20 |
0.4659 USD |
520,373.2942 FTM |
0.4771 USD |
0.4566 USD |
0.4794 USD |
0.4652 USD |
| 2025-04-19 |
0.4647 USD |
161,903.3696 FTM |
0.4576 USD |
0.4545 USD |
0.4689 USD |
0.4651 USD |
| 2025-04-18 |
0.4672 USD |
253,892.7776 FTM |
0.4700 USD |
0.4600 USD |
0.4761 USD |
0.4660 USD |
| 2025-04-17 |
0.4719 USD |
462,095.6864 FTM |
0.4647 USD |
0.4610 USD |
0.4826 USD |
0.4800 USD |
| 2025-04-16 |
0.4686 USD |
467,330.4268 FTM |
0.4707 USD |
0.4610 USD |
0.4823 USD |
0.4823 USD |
| 2025-04-15 |
0.5021 USD |
462,088.4693 FTM |
0.4899 USD |
0.4860 USD |
0.5135 USD |
0.5052 USD |
| 2025-04-14 |
0.5062 USD |
706,675.2143 FTM |
0.4847 USD |
0.4847 USD |
0.5186 USD |
0.4962 USD |
| 2025-04-13 |
0.5008 USD |
619,025.0433 FTM |
0.5268 USD |
0.4900 USD |
0.5268 USD |
0.4926 USD |
| 2025-04-12 |
0.5126 USD |
1,068,835.8828 FTM |
0.4807 USD |
0.4734 USD |
0.5382 USD |
0.5163 USD |
| 2025-04-11 |
0.4738 USD |
1,068,263.2718 FTM |
0.4662 USD |
0.4602 USD |
0.4839 USD |
0.4813 USD |
| 2025-04-10 |
0.4727 USD |
1,008,167.2118 FTM |
0.4876 USD |
0.4568 USD |
0.4932 USD |
0.4624 USD |
| 2025-04-09 |
0.4224 USD |
2,243,571.5035 FTM |
0.3929 USD |
0.3787 USD |
0.4785 USD |
0.4774 USD |
| 2025-04-08 |
0.4203 USD |
1,628,793.3472 FTM |
0.4343 USD |
0.3925 USD |
0.4429 USD |
0.3944 USD |
| 2025-04-07 |
0.4209 USD |
4,419,251.7960 FTM |
0.4388 USD |
0.3788 USD |
0.4624 USD |
0.4348 USD |
| 2025-04-06 |
0.4739 USD |
661,264.0695 FTM |
0.4938 USD |
0.4483 USD |
0.4955 USD |
0.4498 USD |
| 2025-04-05 |
0.4983 USD |
442,222.0285 FTM |
0.5016 USD |
0.4885 USD |
0.5100 USD |
0.4932 USD |
| 2025-04-04 |
0.4880 USD |
588,512.0325 FTM |
0.4847 USD |
0.4725 USD |
0.4998 USD |
0.4782 USD |
| 2025-04-03 |
0.4631 USD |
994,903.9104 FTM |
0.4697 USD |
0.4357 USD |
0.4844 USD |
0.4781 USD |
| 2025-04-02 |
0.5042 USD |
1,210,499.9697 FTM |
0.5058 USD |
0.4850 USD |
0.5187 USD |
0.5069 USD |
| 2025-04-01 |
0.5068 USD |
1,440,532.0934 FTM |
0.4834 USD |
0.4834 USD |
0.5284 USD |
0.5052 USD |
| 2025-03-31 |
0.4770 USD |
1,547,956.4132 FTM |
0.4945 USD |
0.4586 USD |
0.4967 USD |
0.4816 USD |
| 2025-03-30 |
0.4921 USD |
622,226.0559 FTM |
0.4863 USD |
0.4802 USD |
0.5082 USD |
0.4954 USD |
| 2025-03-29 |
0.5066 USD |
856,875.2832 FTM |
0.5416 USD |
0.4889 USD |
0.5445 USD |
0.4970 USD |
| 2025-03-28 |
0.5596 USD |
984,367.3851 FTM |
0.6042 USD |
0.5310 USD |
0.6042 USD |
0.5432 USD |
| 2025-03-27 |
0.6177 USD |
254,146.5953 FTM |
0.6035 USD |
0.6003 USD |
0.6256 USD |
0.6061 USD |
| 2025-03-26 |
0.6145 USD |
1,063,049.9221 FTM |
0.6061 USD |
0.5861 USD |
0.6372 USD |
0.5926 USD |
| 2025-03-25 |
0.6091 USD |
1,633,298.8127 FTM |
0.5961 USD |
0.5760 USD |
0.6326 USD |
0.6164 USD |
| 2025-03-24 |
0.5876 USD |
1,105,751.3702 FTM |
0.5407 USD |
0.5299 USD |
0.6186 USD |
0.5963 USD |
| 2025-03-23 |
0.5302 USD |
404,329.1202 FTM |
0.5063 USD |
0.5025 USD |
0.5432 USD |
0.5284 USD |
| 2025-03-22 |
0.5169 USD |
235,389.4144 FTM |
0.5052 USD |
0.5050 USD |
0.5229 USD |
0.5127 USD |
| 2025-03-21 |
0.5036 USD |
1,186,298.8765 FTM |
0.5129 USD |
0.4862 USD |
0.5249 USD |
0.5011 USD |
| 2025-03-20 |
0.5386 USD |
492,275.0383 FTM |
0.5502 USD |
0.5213 USD |
0.5580 USD |
0.5346 USD |
| 2025-03-19 |
0.5201 USD |
1,180,693.1481 FTM |
0.4950 USD |
0.4950 USD |
0.5435 USD |
0.5177 USD |
| 2025-03-18 |
0.4876 USD |
1,762,333.2523 FTM |
0.5008 USD |
0.4680 USD |
0.6300 USD |
0.4773 USD |
| 2025-03-17 |
0.5156 USD |
1,953,113.5177 FTM |
0.4973 USD |
0.4904 USD |
0.6653 USD |
0.5018 USD |
| 2025-03-16 |
0.5248 USD |
757,977.6204 FTM |
0.5493 USD |
0.4994 USD |
0.5500 USD |
0.5049 USD |
| 2025-03-15 |
0.5436 USD |
1,647,046.3196 FTM |
0.5268 USD |
0.5189 USD |
0.6276 USD |
0.5529 USD |
| 2025-03-14 |
0.5169 USD |
1,505,116.6234 FTM |
0.4829 USD |
0.4795 USD |
0.5406 USD |
0.5166 USD |