Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-13 |
0.5145 USD |
1,284,735.7005 FTM |
0.5016 USD |
0.4954 USD |
0.5263 USD |
0.5106 USD |
| 2023-04-12 |
0.5021 USD |
3,313,829.6966 FTM |
0.4945 USD |
0.4737 USD |
0.5207 USD |
0.4963 USD |
| 2023-04-11 |
0.4929 USD |
3,413,571.8709 FTM |
0.4767 USD |
0.4713 USD |
0.5055 USD |
0.4927 USD |
| 2023-04-10 |
0.4662 USD |
592,930.9008 FTM |
0.4552 USD |
0.4472 USD |
0.4767 USD |
0.4757 USD |
| 2023-04-09 |
0.4487 USD |
320,646.7771 FTM |
0.4521 USD |
0.4410 USD |
0.4576 USD |
0.4562 USD |
| 2023-04-08 |
0.4643 USD |
465,870.8622 FTM |
0.4606 USD |
0.4537 USD |
0.4715 USD |
0.4562 USD |
| 2023-04-07 |
0.4601 USD |
420,991.4689 FTM |
0.4561 USD |
0.4490 USD |
0.4674 USD |
0.4624 USD |
| 2023-04-06 |
0.4571 USD |
1,009,973.6670 FTM |
0.4665 USD |
0.4478 USD |
0.4665 USD |
0.4539 USD |
| 2023-04-05 |
0.4729 USD |
2,594,713.4854 FTM |
0.4523 USD |
0.4504 USD |
0.4987 USD |
0.4629 USD |
| 2023-04-04 |
0.4517 USD |
1,101,300.4536 FTM |
0.4541 USD |
0.4393 USD |
0.4600 USD |
0.4555 USD |
| 2023-04-03 |
0.4455 USD |
1,195,670.5448 FTM |
0.4509 USD |
0.4282 USD |
0.4608 USD |
0.4477 USD |
| 2023-04-02 |
0.4576 USD |
1,808,103.9789 FTM |
0.4714 USD |
0.4454 USD |
0.4739 USD |
0.4457 USD |
| 2023-04-01 |
0.4692 USD |
1,146,982.2841 FTM |
0.4774 USD |
0.4612 USD |
0.4833 USD |
0.4710 USD |
| 2023-03-31 |
0.4697 USD |
4,248,116.2009 FTM |
0.4503 USD |
0.4391 USD |
0.4832 USD |
0.4779 USD |
| 2023-03-30 |
0.4542 USD |
2,658,658.8243 FTM |
0.4580 USD |
0.4359 USD |
0.4792 USD |
0.4433 USD |
| 2023-03-29 |
0.4515 USD |
2,070,805.7643 FTM |
0.4244 USD |
0.4231 USD |
0.4726 USD |
0.4580 USD |
| 2023-03-28 |
0.4105 USD |
1,396,720.0634 FTM |
0.4120 USD |
0.3963 USD |
0.4313 USD |
0.4212 USD |
| 2023-03-27 |
0.4236 USD |
1,122,434.5081 FTM |
0.4470 USD |
0.4056 USD |
0.4484 USD |
0.4121 USD |
| 2023-03-26 |
0.4451 USD |
863,001.0919 FTM |
0.4330 USD |
0.4312 USD |
0.4551 USD |
0.4430 USD |
| 2023-03-25 |
0.4487 USD |
930,980.5590 FTM |
0.4587 USD |
0.4287 USD |
0.4635 USD |
0.4363 USD |
| 2023-03-24 |
0.4682 USD |
1,887,281.1078 FTM |
0.4965 USD |
0.4474 USD |
0.4965 USD |
0.4573 USD |
| 2023-03-23 |
0.4909 USD |
2,452,657.5913 FTM |
0.4698 USD |
0.4608 USD |
0.5064 USD |
0.4987 USD |
| 2023-03-22 |
0.4773 USD |
3,631,989.0725 FTM |
0.4846 USD |
0.4484 USD |
0.5094 USD |
0.4719 USD |
| 2023-03-21 |
0.4773 USD |
2,488,028.3083 FTM |
0.4551 USD |
0.4425 USD |
0.5037 USD |
0.4811 USD |
| 2023-03-20 |
0.4871 USD |
3,500,416.2808 FTM |
0.4931 USD |
0.4503 USD |
0.5144 USD |
0.4555 USD |
| 2023-03-19 |
0.5049 USD |
2,856,004.6669 FTM |
0.4847 USD |
0.4754 USD |
0.5315 USD |
0.5003 USD |
| 2023-03-18 |
0.5056 USD |
7,345,970.3582 FTM |
0.5096 USD |
0.4722 USD |
0.5331 USD |
0.4853 USD |
| 2023-03-17 |
0.4686 USD |
8,037,254.9138 FTM |
0.4102 USD |
0.4040 USD |
0.5165 USD |
0.5041 USD |
| 2023-03-16 |
0.4042 USD |
1,161,575.6708 FTM |
0.3900 USD |
0.3817 USD |
0.4196 USD |
0.4066 USD |
| 2023-03-15 |
0.4187 USD |
3,229,772.9246 FTM |
0.4502 USD |
0.3776 USD |
0.4594 USD |
0.3914 USD |
| 2023-03-14 |
0.4587 USD |
3,380,934.1534 FTM |
0.4157 USD |
0.4090 USD |
0.5017 USD |
0.4489 USD |
| 2023-03-13 |
0.3984 USD |
3,910,718.8954 FTM |
0.3974 USD |
0.3694 USD |
0.4250 USD |
0.4221 USD |
| 2023-03-12 |
0.3506 USD |
1,911,061.1957 FTM |
0.3372 USD |
0.3308 USD |
0.3868 USD |
0.3831 USD |
| 2023-03-11 |
0.3212 USD |
4,007,375.7893 FTM |
0.3412 USD |
0.3031 USD |
0.3523 USD |
0.3308 USD |
| 2023-03-10 |
0.3283 USD |
2,238,565.4411 FTM |
0.3365 USD |
0.3051 USD |
0.3436 USD |
0.3422 USD |
| 2023-03-09 |
0.3530 USD |
2,288,835.3900 FTM |
0.3619 USD |
0.3260 USD |
0.3774 USD |
0.3319 USD |
| 2023-03-08 |
0.3770 USD |
1,294,691.0582 FTM |
0.3994 USD |
0.3550 USD |
0.4006 USD |
0.3639 USD |
| 2023-03-07 |
0.4074 USD |
842,535.7803 FTM |
0.4172 USD |
0.3891 USD |
0.4295 USD |
0.3989 USD |
| 2023-03-06 |
0.4080 USD |
646,153.7037 FTM |
0.3982 USD |
0.3946 USD |
0.4255 USD |
0.4186 USD |
| 2023-03-05 |
0.4054 USD |
1,285,511.9074 FTM |
0.4015 USD |
0.3946 USD |
0.4151 USD |
0.4006 USD |
| 2023-03-04 |
0.4020 USD |
1,273,735.5677 FTM |
0.4263 USD |
0.3825 USD |
0.4314 USD |
0.4073 USD |
| 2023-03-03 |
0.4134 USD |
2,852,733.0853 FTM |
0.4441 USD |
0.3920 USD |
0.4444 USD |
0.4186 USD |
| 2023-03-02 |
0.4493 USD |
586,675.8961 FTM |
0.4684 USD |
0.4358 USD |
0.4718 USD |
0.4453 USD |
| 2023-03-01 |
0.4568 USD |
1,303,589.5692 FTM |
0.4287 USD |
0.4230 USD |
0.4729 USD |
0.4711 USD |
| 2023-02-28 |
0.4514 USD |
344,889.8344 FTM |
0.4569 USD |
0.4301 USD |
0.4595 USD |
0.4309 USD |
| 2023-02-27 |
0.4581 USD |
1,125,977.9881 FTM |
0.4728 USD |
0.4471 USD |
0.4754 USD |
0.4564 USD |
| 2023-02-26 |
0.4713 USD |
1,326,601.0732 FTM |
0.4550 USD |
0.4541 USD |
0.5368 USD |
0.4717 USD |
| 2023-02-25 |
0.4492 USD |
648,248.2163 FTM |
0.4637 USD |
0.4370 USD |
0.4676 USD |
0.4557 USD |
| 2023-02-24 |
0.4790 USD |
1,997,759.9486 FTM |
0.4911 USD |
0.4537 USD |
0.5250 USD |
0.4537 USD |
| 2023-02-23 |
0.5022 USD |
1,251,273.0883 FTM |
0.5081 USD |
0.4878 USD |
0.5222 USD |
0.4907 USD |