Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.2445 USD |
1,357,005.9886 FTM |
0.2494 USD |
0.2373 USD |
0.2512 USD |
0.2442 USD |
| 2023-10-29 |
0.2437 USD |
1,263,107.8890 FTM |
0.2353 USD |
0.2307 USD |
0.2511 USD |
0.2486 USD |
| 2023-10-28 |
0.2327 USD |
4,509,591.9767 FTM |
0.2285 USD |
0.2282 USD |
0.2384 USD |
0.2338 USD |
| 2023-10-27 |
0.2263 USD |
2,218,754.9688 FTM |
0.2235 USD |
0.2183 USD |
0.2337 USD |
0.2278 USD |
| 2023-10-26 |
0.2263 USD |
1,569,841.0551 FTM |
0.2269 USD |
0.2142 USD |
0.2426 USD |
0.2239 USD |
| 2023-10-25 |
0.2283 USD |
1,663,393.7083 FTM |
0.2247 USD |
0.2210 USD |
0.2367 USD |
0.2268 USD |
| 2023-10-24 |
0.2289 USD |
3,085,892.0542 FTM |
0.2311 USD |
0.2179 USD |
0.2407 USD |
0.2263 USD |
| 2023-10-23 |
0.2221 USD |
6,174,137.6479 FTM |
0.2085 USD |
0.2060 USD |
0.2370 USD |
0.2265 USD |
| 2023-10-22 |
0.2007 USD |
1,782,003.0678 FTM |
0.1994 USD |
0.1927 USD |
0.2056 USD |
0.2056 USD |
| 2023-10-21 |
0.1967 USD |
2,828,856.3850 FTM |
0.1826 USD |
0.1820 USD |
0.2089 USD |
0.1989 USD |
| 2023-10-20 |
0.1813 USD |
1,060,410.7385 FTM |
0.1774 USD |
0.1767 USD |
0.1840 USD |
0.1822 USD |
| 2023-10-19 |
0.1754 USD |
580,215.3907 FTM |
0.1753 USD |
0.1710 USD |
0.1777 USD |
0.1767 USD |
| 2023-10-18 |
0.1764 USD |
365,411.3532 FTM |
0.1771 USD |
0.1752 USD |
0.1795 USD |
0.1760 USD |
| 2023-10-17 |
0.1798 USD |
2,916,834.6999 FTM |
0.1858 USD |
0.1753 USD |
0.1860 USD |
0.1775 USD |
| 2023-10-16 |
0.1872 USD |
1,081,748.4579 FTM |
0.1850 USD |
0.1846 USD |
0.1930 USD |
0.1858 USD |
| 2023-10-15 |
0.1844 USD |
241,606.7221 FTM |
0.1834 USD |
0.1830 USD |
0.1859 USD |
0.1847 USD |
| 2023-10-14 |
0.1856 USD |
447,612.6199 FTM |
0.1837 USD |
0.1824 USD |
0.1865 USD |
0.1842 USD |
| 2023-10-13 |
0.1813 USD |
336,826.8249 FTM |
0.1811 USD |
0.1796 USD |
0.1835 USD |
0.1830 USD |
| 2023-10-12 |
0.1797 USD |
686,517.2803 FTM |
0.1819 USD |
0.1767 USD |
0.1819 USD |
0.1809 USD |
| 2023-10-11 |
0.1806 USD |
423,071.5292 FTM |
0.1821 USD |
0.1783 USD |
0.1830 USD |
0.1810 USD |
| 2023-10-10 |
0.1814 USD |
740,153.4173 FTM |
0.1823 USD |
0.1801 USD |
0.1842 USD |
0.1825 USD |
| 2023-10-09 |
0.1878 USD |
2,152,312.3096 FTM |
0.1930 USD |
0.1785 USD |
0.1933 USD |
0.1828 USD |
| 2023-10-08 |
0.1916 USD |
512,061.5030 FTM |
0.1928 USD |
0.1900 USD |
0.1936 USD |
0.1914 USD |
| 2023-10-07 |
0.1945 USD |
403,439.4017 FTM |
0.1941 USD |
0.1925 USD |
0.1969 USD |
0.1933 USD |
| 2023-10-06 |
0.1918 USD |
2,403,750.7792 FTM |
0.1931 USD |
0.1896 USD |
0.1957 USD |
0.1949 USD |
| 2023-10-05 |
0.1978 USD |
3,898,971.9311 FTM |
0.2012 USD |
0.1944 USD |
0.2023 USD |
0.1956 USD |
| 2023-10-04 |
0.1999 USD |
2,073,269.6282 FTM |
0.1994 USD |
0.1927 USD |
0.2020 USD |
0.2013 USD |
| 2023-10-03 |
0.1988 USD |
1,625,081.0466 FTM |
0.1994 USD |
0.1980 USD |
0.2021 USD |
0.1995 USD |
| 2023-10-02 |
0.2042 USD |
3,303,418.7426 FTM |
0.2080 USD |
0.1969 USD |
0.2102 USD |
0.1987 USD |
| 2023-10-01 |
0.2047 USD |
4,205,094.3479 FTM |
0.1998 USD |
0.1993 USD |
0.2166 USD |
0.2090 USD |
| 2023-09-30 |
0.1994 USD |
900,492.6784 FTM |
0.1944 USD |
0.1944 USD |
0.2020 USD |
0.2001 USD |
| 2023-09-29 |
0.1919 USD |
399,256.7310 FTM |
0.1893 USD |
0.1885 USD |
0.1949 USD |
0.1945 USD |
| 2023-09-28 |
0.1885 USD |
656,782.0491 FTM |
0.1861 USD |
0.1857 USD |
0.1905 USD |
0.1889 USD |
| 2023-09-27 |
0.1870 USD |
479,771.2637 FTM |
0.1883 USD |
0.1845 USD |
0.1905 USD |
0.1858 USD |
| 2023-09-26 |
0.1889 USD |
531,815.1032 FTM |
0.1896 USD |
0.1852 USD |
0.1914 USD |
0.1874 USD |
| 2023-09-25 |
0.1878 USD |
279,990.0271 FTM |
0.1862 USD |
0.1839 USD |
0.1898 USD |
0.1889 USD |
| 2023-09-24 |
0.1888 USD |
261,030.5162 FTM |
0.1877 USD |
0.1854 USD |
0.1902 USD |
0.1859 USD |
| 2023-09-23 |
0.1876 USD |
100,349.9890 FTM |
0.1881 USD |
0.1870 USD |
0.1888 USD |
0.1880 USD |
| 2023-09-22 |
0.1878 USD |
259,736.6296 FTM |
0.1885 USD |
0.1861 USD |
0.1894 USD |
0.1876 USD |
| 2023-09-21 |
0.1928 USD |
2,634,960.8129 FTM |
0.1948 USD |
0.1867 USD |
0.1956 USD |
0.1890 USD |
| 2023-09-20 |
0.1930 USD |
285,751.4556 FTM |
0.1947 USD |
0.1906 USD |
0.1948 USD |
0.1942 USD |
| 2023-09-19 |
0.1928 USD |
320,954.3465 FTM |
0.1908 USD |
0.1897 USD |
0.1955 USD |
0.1945 USD |
| 2023-09-18 |
0.1933 USD |
439,429.1736 FTM |
0.1887 USD |
0.1879 USD |
0.1965 USD |
0.1913 USD |
| 2023-09-17 |
0.1927 USD |
262,118.4773 FTM |
0.1982 USD |
0.1871 USD |
0.1982 USD |
0.1903 USD |
| 2023-09-16 |
0.1965 USD |
330,041.8230 FTM |
0.1957 USD |
0.1943 USD |
0.1985 USD |
0.1981 USD |
| 2023-09-15 |
0.1920 USD |
287,513.3451 FTM |
0.1924 USD |
0.1899 USD |
0.1957 USD |
0.1953 USD |
| 2023-09-14 |
0.1929 USD |
683,643.3095 FTM |
0.1916 USD |
0.1900 USD |
0.1950 USD |
0.1929 USD |
| 2023-09-13 |
0.1899 USD |
974,592.5952 FTM |
0.1870 USD |
0.1854 USD |
0.1927 USD |
0.1925 USD |
| 2023-09-12 |
0.1890 USD |
813,595.2397 FTM |
0.1873 USD |
0.1864 USD |
0.1957 USD |
0.1871 USD |
| 2023-09-11 |
0.1868 USD |
860,184.8951 FTM |
0.1933 USD |
0.1825 USD |
0.1935 USD |
0.1874 USD |