Identifier on Kraken: FTMUSD
| 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 |