Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-31 |
0.2436 USD |
1,296,686.7449 FTM |
0.2436 USD |
0.2323 USD |
0.2539 USD |
0.2415 USD |
| 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 |