Crypto exchange Kraken

Market Fantom (FTM) / USD

Identifier on Kraken: FTMUSD
Date Price Volume Open Low High Close
2023-12-20 0.4252 USD 8,012,292.6021 FTM 0.3976 USD 0.3905 USD 0.4553 USD 0.4436 USD
2023-12-19 0.4079 USD 7,197,680.4018 FTM 0.4136 USD 0.3923 USD 0.4209 USD 0.3972 USD
2023-12-18 0.4017 USD 8,549,525.9684 FTM 0.3934 USD 0.3743 USD 0.4208 USD 0.4170 USD
2023-12-17 0.4102 USD 4,222,257.7194 FTM 0.4190 USD 0.3928 USD 0.4264 USD 0.3938 USD
2023-12-16 0.4245 USD 4,416,854.9124 FTM 0.4218 USD 0.4082 USD 0.4429 USD 0.4170 USD
2023-12-15 0.4299 USD 7,610,187.2856 FTM 0.4390 USD 0.4156 USD 0.4575 USD 0.4473 USD
2023-12-14 0.4205 USD 9,097,423.0256 FTM 0.3916 USD 0.3900 USD 0.4477 USD 0.4413 USD
2023-12-13 0.3775 USD 4,271,619.5914 FTM 0.3944 USD 0.3587 USD 0.3962 USD 0.3923 USD
2023-12-12 0.3913 USD 8,120,932.4275 FTM 0.3646 USD 0.3638 USD 0.4190 USD 0.3816 USD
2023-12-11 0.3685 USD 4,782,358.3608 FTM 0.4036 USD 0.3447 USD 0.4073 USD 0.3609 USD
2023-12-10 0.3998 USD 2,817,048.0196 FTM 0.3985 USD 0.3893 USD 0.4165 USD 0.4070 USD
2023-12-09 0.4032 USD 7,733,551.1333 FTM 0.3698 USD 0.3698 USD 0.4298 USD 0.4075 USD
2023-12-08 0.3579 USD 4,986,688.2582 FTM 0.3433 USD 0.3418 USD 0.3707 USD 0.3656 USD
2023-12-07 0.3392 USD 5,993,879.6635 FTM 0.3362 USD 0.3234 USD 0.3485 USD 0.3352 USD
2023-12-06 0.3366 USD 3,226,744.9825 FTM 0.3349 USD 0.3228 USD 0.3471 USD 0.3360 USD
2023-12-05 0.3282 USD 8,407,918.7271 FTM 0.3268 USD 0.3136 USD 0.3360 USD 0.3327 USD
2023-12-04 0.3134 USD 4,541,775.4623 FTM 0.3165 USD 0.2882 USD 0.3281 USD 0.3161 USD
2023-12-03 0.3170 USD 3,786,565.7438 FTM 0.3239 USD 0.3106 USD 0.3262 USD 0.3157 USD
2023-12-02 0.3210 USD 2,437,687.1141 FTM 0.3160 USD 0.3153 USD 0.3294 USD 0.3252 USD
2023-12-01 0.3120 USD 2,339,521.2013 FTM 0.3040 USD 0.2994 USD 0.3190 USD 0.3140 USD
2023-11-30 0.3013 USD 1,997,752.7415 FTM 0.3008 USD 0.2961 USD 0.3058 USD 0.3020 USD
2023-11-29 0.3079 USD 2,962,952.1026 FTM 0.3180 USD 0.2991 USD 0.3209 USD 0.3008 USD
2023-11-28 0.3005 USD 1,655,655.5761 FTM 0.2963 USD 0.2859 USD 0.3163 USD 0.3163 USD
2023-11-27 0.2972 USD 2,004,933.2040 FTM 0.3093 USD 0.2905 USD 0.3127 USD 0.2946 USD
2023-11-26 0.3133 USD 1,602,439.4299 FTM 0.3185 USD 0.3020 USD 0.3225 USD 0.3141 USD
2023-11-25 0.3174 USD 2,231,405.5402 FTM 0.3013 USD 0.3006 USD 0.3230 USD 0.3162 USD
2023-11-24 0.3026 USD 1,517,539.0580 FTM 0.2974 USD 0.2962 USD 0.3087 USD 0.3030 USD
2023-11-23 0.2980 USD 2,111,174.2755 FTM 0.2981 USD 0.2934 USD 0.3061 USD 0.2973 USD
2023-11-22 0.2936 USD 3,474,210.2355 FTM 0.2840 USD 0.2840 USD 0.3042 USD 0.3024 USD
2023-11-21 0.3011 USD 3,623,381.0545 FTM 0.3113 USD 0.2860 USD 0.3175 USD 0.2905 USD
2023-11-20 0.3305 USD 3,153,486.9989 FTM 0.3351 USD 0.3106 USD 0.3481 USD 0.3131 USD
2023-11-19 0.3263 USD 1,250,694.2135 FTM 0.3256 USD 0.3150 USD 0.3362 USD 0.3350 USD
2023-11-18 0.3228 USD 2,855,111.2573 FTM 0.3410 USD 0.3102 USD 0.3410 USD 0.3263 USD
2023-11-17 0.3418 USD 3,738,703.3166 FTM 0.3495 USD 0.3241 USD 0.3639 USD 0.3406 USD
2023-11-16 0.3599 USD 8,367,071.7757 FTM 0.3282 USD 0.3271 USD 0.3790 USD 0.3474 USD
2023-11-15 0.3256 USD 3,796,767.4676 FTM 0.3071 USD 0.3067 USD 0.3341 USD 0.3286 USD
2023-11-14 0.3055 USD 2,205,282.3755 FTM 0.3045 USD 0.2860 USD 0.3203 USD 0.3032 USD
2023-11-13 0.3193 USD 3,758,889.4939 FTM 0.3319 USD 0.3050 USD 0.3381 USD 0.3146 USD
2023-11-12 0.3242 USD 6,083,832.3397 FTM 0.3119 USD 0.2963 USD 0.3449 USD 0.3449 USD
2023-11-11 0.3048 USD 5,777,115.4866 FTM 0.2945 USD 0.2904 USD 0.3190 USD 0.3138 USD
2023-11-10 0.2770 USD 4,262,196.1691 FTM 0.2598 USD 0.2586 USD 0.2982 USD 0.2930 USD
2023-11-09 0.2736 USD 10,256,494.2194 FTM 0.2711 USD 0.1880 USD 0.2872 USD 0.2505 USD
2023-11-08 0.2733 USD 2,491,678.8098 FTM 0.2673 USD 0.2626 USD 0.2824 USD 0.2722 USD
2023-11-07 0.2654 USD 2,227,360.4694 FTM 0.2736 USD 0.2553 USD 0.2738 USD 0.2672 USD
2023-11-06 0.2712 USD 3,268,913.1979 FTM 0.2650 USD 0.2610 USD 0.2779 USD 0.2737 USD
2023-11-05 0.2642 USD 3,765,256.4923 FTM 0.2525 USD 0.2507 USD 0.2769 USD 0.2619 USD
2023-11-04 0.2479 USD 616,140.2805 FTM 0.2449 USD 0.2437 USD 0.2527 USD 0.2479 USD
2023-11-03 0.2396 USD 2,885,459.7354 FTM 0.2415 USD 0.2325 USD 0.2456 USD 0.2447 USD
2023-11-02 0.2495 USD 2,227,086.7530 FTM 0.2576 USD 0.2349 USD 0.2610 USD 0.2416 USD
2023-11-01 0.2453 USD 4,356,402.8400 FTM 0.2403 USD 0.2305 USD 0.2600 USD 0.2553 USD