Crypto exchange Kraken

Market Fantom (FTM) / USD

Identifier on Kraken: FTMUSD
Date Price Volume Open Low High Close
2023-01-31 0.4968 USD 3,476,336.8035 FTM 0.4837 USD 0.4655 USD 0.5700 USD 0.5446 USD
2023-01-30 0.4742 USD 1,895,480.2613 FTM 0.4903 USD 0.4538 USD 0.4922 USD 0.4712 USD
2023-01-29 0.4778 USD 1,946,514.2043 FTM 0.4496 USD 0.4444 USD 0.4967 USD 0.4914 USD
2023-01-28 0.4578 USD 1,200,601.3640 FTM 0.4649 USD 0.4334 USD 0.4823 USD 0.4454 USD
2023-01-27 0.4697 USD 2,138,682.3753 FTM 0.4835 USD 0.4562 USD 0.4926 USD 0.4696 USD
2023-01-26 0.4494 USD 5,455,376.9144 FTM 0.4102 USD 0.3991 USD 0.4985 USD 0.4980 USD
2023-01-25 0.3947 USD 2,532,397.7930 FTM 0.3778 USD 0.3571 USD 0.4228 USD 0.4103 USD
2023-01-24 0.4021 USD 1,870,626.4440 FTM 0.4013 USD 0.3682 USD 0.4266 USD 0.3750 USD
2023-01-23 0.3938 USD 2,782,766.6975 FTM 0.3801 USD 0.3645 USD 0.4200 USD 0.4030 USD
2023-01-22 0.3765 USD 2,582,362.0186 FTM 0.3405 USD 0.3380 USD 0.4054 USD 0.3804 USD
2023-01-21 0.3506 USD 1,636,803.9825 FTM 0.3480 USD 0.3357 USD 0.3746 USD 0.3524 USD
2023-01-20 0.3230 USD 1,002,927.1706 FTM 0.3030 USD 0.2973 USD 0.3548 USD 0.3451 USD
2023-01-19 0.3004 USD 569,380.3540 FTM 0.2993 USD 0.2809 USD 0.3083 USD 0.3030 USD
2023-01-18 0.3126 USD 1,326,032.1069 FTM 0.3260 USD 0.2837 USD 0.3492 USD 0.3018 USD
2023-01-17 0.3261 USD 478,718.9351 FTM 0.3185 USD 0.3121 USD 0.3478 USD 0.3276 USD
2023-01-16 0.3244 USD 965,768.9087 FTM 0.3258 USD 0.3030 USD 0.3485 USD 0.3185 USD
2023-01-15 0.3277 USD 1,158,001.5529 FTM 0.3452 USD 0.3152 USD 0.3484 USD 0.3220 USD
2023-01-14 0.3218 USD 5,906,273.1624 FTM 0.2934 USD 0.2600 USD 0.3562 USD 0.3540 USD
2023-01-13 0.2883 USD 2,645,965.7019 FTM 0.2743 USD 0.2685 USD 0.3149 USD 0.2920 USD
2023-01-12 0.2563 USD 3,448,708.7670 FTM 0.2570 USD 0.2330 USD 0.2974 USD 0.2698 USD
2023-01-11 0.2387 USD 762,889.5572 FTM 0.2435 USD 0.2219 USD 0.2450 USD 0.2427 USD
2023-01-10 0.2407 USD 822,156.3966 FTM 0.2380 USD 0.2327 USD 0.2458 USD 0.2426 USD
2023-01-09 0.2434 USD 2,261,106.0422 FTM 0.2371 USD 0.2342 USD 0.2666 USD 0.2368 USD
2023-01-08 0.2275 USD 1,003,758.2131 FTM 0.2274 USD 0.2221 USD 0.2494 USD 0.2311 USD
2023-01-07 0.2305 USD 1,183,477.6118 FTM 0.2216 USD 0.2216 USD 0.2987 USD 0.2255 USD
2023-01-06 0.2170 USD 170,910.8784 FTM 0.2168 USD 0.2129 USD 0.2210 USD 0.2203 USD
2023-01-05 0.2180 USD 340,191.0915 FTM 0.2186 USD 0.2151 USD 0.2230 USD 0.2176 USD
2023-01-04 0.2185 USD 417,527.5782 FTM 0.2127 USD 0.2120 USD 0.2228 USD 0.2181 USD
2023-01-03 0.2135 USD 540,541.8040 FTM 0.2124 USD 0.2087 USD 0.2180 USD 0.2128 USD
2023-01-02 0.2076 USD 562,604.6099 FTM 0.2004 USD 0.1982 USD 0.2131 USD 0.2099 USD
2023-01-01 0.1994 USD 347,433.9118 FTM 0.1997 USD 0.1988 USD 0.2020 USD 0.2009 USD
2022-12-31 0.1997 USD 670,264.8044 FTM 0.1991 USD 0.1970 USD 0.2100 USD 0.1992 USD
2022-12-30 0.1988 USD 132,548.6810 FTM 0.2009 USD 0.1944 USD 0.2022 USD 0.1987 USD
2022-12-29 0.2003 USD 199,473.6677 FTM 0.1982 USD 0.1981 USD 0.2027 USD 0.2014 USD
2022-12-28 0.1986 USD 357,671.1097 FTM 0.2028 USD 0.1934 USD 0.2044 USD 0.1983 USD
2022-12-27 0.2025 USD 266,120.4744 FTM 0.2059 USD 0.1861 USD 0.2060 USD 0.2001 USD
2022-12-26 0.2044 USD 188,324.2510 FTM 0.2023 USD 0.2023 USD 0.2067 USD 0.2041 USD
2022-12-25 0.2021 USD 126,320.3923 FTM 0.2041 USD 0.1999 USD 0.2045 USD 0.2022 USD
2022-12-24 0.2039 USD 244,125.0428 FTM 0.2044 USD 0.2027 USD 0.2068 USD 0.2047 USD
2022-12-23 0.2056 USD 342,729.5040 FTM 0.2055 USD 0.2036 USD 0.2086 USD 0.2052 USD
2022-12-22 0.2029 USD 186,250.5803 FTM 0.2026 USD 0.1966 USD 0.2050 USD 0.2041 USD
2022-12-21 0.1983 USD 293,069.1061 FTM 0.2036 USD 0.1970 USD 0.2070 USD 0.2014 USD
2022-12-20 0.2032 USD 85,118.7800 FTM 0.1960 USD 0.1954 USD 0.2058 USD 0.2045 USD
2022-12-19 0.2024 USD 455,572.2109 FTM 0.2063 USD 0.1905 USD 0.2078 USD 0.1960 USD
2022-12-18 0.2065 USD 177,090.5158 FTM 0.2080 USD 0.2030 USD 0.2080 USD 0.2048 USD
2022-12-17 0.2042 USD 499,667.5387 FTM 0.1972 USD 0.1972 USD 0.2086 USD 0.2070 USD
2022-12-16 0.2106 USD 948,903.4258 FTM 0.2281 USD 0.1911 USD 0.2327 USD 0.1966 USD
2022-12-15 0.2355 USD 301,526.3917 FTM 0.2422 USD 0.2275 USD 0.2468 USD 0.2275 USD
2022-12-14 0.2490 USD 809,786.6430 FTM 0.2486 USD 0.2389 USD 0.2700 USD 0.2416 USD
2022-12-13 0.2410 USD 968,248.0994 FTM 0.2334 USD 0.2245 USD 0.2554 USD 0.2493 USD