Crypto exchange Kraken

Market Fantom (FTM) / USD

Identifier on Kraken: FTMUSD
Price
Date Price Volume Open Low High Close
2025-03-13 0.4739 USD 1,959,292.0770 FTM 0.4499 USD 0.4469 USD 0.5062 USD 0.4852 USD
2025-03-12 0.4368 USD 1,155,543.8534 FTM 0.4294 USD 0.4110 USD 0.4568 USD 0.4321 USD
2025-03-11 0.4240 USD 775,476.5533 FTM 0.4288 USD 0.4018 USD 0.4348 USD 0.4330 USD
2025-03-10 0.4564 USD 3,983,881.2250 FTM 0.4376 USD 0.4283 USD 0.4720 USD 0.4460 USD
2025-03-09 0.4755 USD 1,271,874.5204 FTM 0.5111 USD 0.4523 USD 0.5119 USD 0.4529 USD
2025-03-08 0.5089 USD 266,289.8564 FTM 0.5065 USD 0.4997 USD 0.5194 USD 0.5103 USD
2025-03-07 0.5271 USD 971,234.1910 FTM 0.5359 USD 0.5031 USD 0.5430 USD 0.5226 USD
2025-03-06 0.5818 USD 2,597,775.2372 FTM 0.5923 USD 0.5381 USD 0.6206 USD 0.5414 USD
2025-03-05 0.5836 USD 3,003,285.9966 FTM 0.5623 USD 0.5388 USD 0.6108 USD 0.5941 USD
2025-03-04 0.5348 USD 4,020,270.5708 FTM 0.5955 USD 0.4932 USD 0.5961 USD 0.5443 USD
2025-03-03 0.6683 USD 4,014,342.9157 FTM 0.7473 USD 0.6100 USD 0.7475 USD 0.6191 USD
2025-03-02 0.7431 USD 2,688,631.0438 FTM 0.7226 USD 0.7113 USD 0.7811 USD 0.7622 USD
2025-03-01 0.7265 USD 2,337,834.8790 FTM 0.6723 USD 0.6671 USD 0.7610 USD 0.7324 USD
2025-02-28 0.6483 USD 3,348,983.6354 FTM 0.6950 USD 0.6152 USD 0.6978 USD 0.6779 USD
2025-02-27 0.7276 USD 1,746,478.9708 FTM 0.7277 USD 0.7081 USD 0.7450 USD 0.7450 USD
2025-02-26 0.7208 USD 5,222,028.1776 FTM 0.7598 USD 0.6644 USD 0.7892 USD 0.7208 USD
2025-02-25 0.7139 USD 10,804,881.4372 FTM 0.8067 USD 0.5177 USD 0.8230 USD 0.7614 USD
2025-02-24 0.8495 USD 6,681,950.2987 FTM 0.8495 USD 0.7886 USD 0.9154 USD 0.8328 USD
2025-02-23 0.8214 USD 2,698,883.5711 FTM 0.8020 USD 0.7902 USD 0.8586 USD 0.8308 USD
2025-02-22 0.8520 USD 5,045,550.9121 FTM 0.8542 USD 0.7853 USD 0.9135 USD 0.8080 USD
2025-02-21 0.9023 USD 12,712,265.5645 FTM 0.8673 USD 0.8234 USD 0.9886 USD 0.8608 USD
2025-02-20 0.8054 USD 7,610,154.5014 FTM 0.7110 USD 0.6953 USD 0.8984 USD 0.8663 USD
2025-02-19 0.6945 USD 5,869,368.4236 FTM 0.5972 USD 0.5906 USD 0.7652 USD 0.7172 USD
2025-02-18 0.5968 USD 3,448,476.6892 FTM 0.6081 USD 0.5651 USD 0.6376 USD 0.5834 USD
2025-02-17 0.5889 USD 4,628,553.0174 FTM 0.5299 USD 0.5299 USD 0.6440 USD 0.6120 USD
2025-02-16 0.5189 USD 710,810.0036 FTM 0.5149 USD 0.5055 USD 0.5399 USD 0.5272 USD
2025-02-15 0.5336 USD 559,935.1321 FTM 0.5489 USD 0.5093 USD 0.5617 USD 0.5133 USD
2025-02-14 0.5479 USD 1,155,907.0949 FTM 0.5332 USD 0.5293 USD 0.5586 USD 0.5542 USD
2025-02-13 0.5502 USD 3,500,467.0683 FTM 0.5567 USD 0.5281 USD 0.5878 USD 0.5367 USD
2025-02-12 0.4940 USD 4,733,140.0399 FTM 0.4537 USD 0.4200 USD 0.5450 USD 0.5352 USD
2025-02-11 0.4624 USD 1,411,743.0642 FTM 0.4356 USD 0.4356 USD 0.4800 USD 0.4572 USD
2025-02-10 0.4158 USD 691,999.1400 FTM 0.4103 USD 0.3987 USD 0.4325 USD 0.4188 USD
2025-02-09 0.4104 USD 743,685.5812 FTM 0.4106 USD 0.4030 USD 0.4199 USD 0.4081 USD
2025-02-08 0.3904 USD 1,737,588.1628 FTM 0.3954 USD 0.3750 USD 0.4180 USD 0.4173 USD
2025-02-07 0.4338 USD 1,359,140.2165 FTM 0.4263 USD 0.4220 USD 0.4506 USD 0.4261 USD
2025-02-06 0.4527 USD 1,920,175.7348 FTM 0.4391 USD 0.4253 USD 0.4764 USD 0.4300 USD
2025-02-05 0.4350 USD 2,681,855.5567 FTM 0.4374 USD 0.4252 USD 0.4593 USD 0.4312 USD
2025-02-04 0.4445 USD 3,972,426.4008 FTM 0.4702 USD 0.4131 USD 0.4730 USD 0.4186 USD
2025-02-03 0.4053 USD 6,240,901.2822 FTM 0.4588 USD 0.3154 USD 0.4672 USD 0.4622 USD
2025-02-02 0.4726 USD 2,769,528.3275 FTM 0.4910 USD 0.4259 USD 0.5232 USD 0.4391 USD
2025-02-01 0.5291 USD 1,400,201.0191 FTM 0.5647 USD 0.4950 USD 0.5712 USD 0.4975 USD
2025-01-31 0.5642 USD 3,651,981.3820 FTM 0.5185 USD 0.5009 USD 0.6019 USD 0.5784 USD
2025-01-30 0.5157 USD 2,759,237.4178 FTM 0.4863 USD 0.4863 USD 0.5358 USD 0.5248 USD
2025-01-29 0.4669 USD 1,834,691.0675 FTM 0.4404 USD 0.4387 USD 0.4971 USD 0.4919 USD
2025-01-28 0.4723 USD 1,403,690.9884 FTM 0.4927 USD 0.4514 USD 0.4945 USD 0.4584 USD
2025-01-27 0.4818 USD 2,914,776.2537 FTM 0.5145 USD 0.4580 USD 0.5215 USD 0.4753 USD
2025-01-26 0.5410 USD 825,880.0117 FTM 0.5361 USD 0.5272 USD 0.5550 USD 0.5365 USD
2025-01-25 0.5377 USD 753,398.1697 FTM 0.5360 USD 0.5251 USD 0.5490 USD 0.5391 USD
2025-01-24 0.5581 USD 4,082,875.3369 FTM 0.5802 USD 0.5410 USD 0.5818 USD 0.5460 USD
2025-01-23 0.5823 USD 2,432,663.6758 FTM 0.5927 USD 0.5635 USD 0.6048 USD 0.5768 USD