Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-21 |
0.2047 USD |
923,115.0869 FTM |
0.2076 USD |
0.1992 USD |
0.2107 USD |
0.2049 USD |
| 2023-08-20 |
0.2087 USD |
506,933.4814 FTM |
0.2078 USD |
0.2054 USD |
0.2120 USD |
0.2089 USD |
| 2023-08-19 |
0.2048 USD |
455,494.4122 FTM |
0.2002 USD |
0.1998 USD |
0.2102 USD |
0.2065 USD |
| 2023-08-18 |
0.1964 USD |
703,065.6408 FTM |
0.1941 USD |
0.1911 USD |
0.2026 USD |
0.2001 USD |
| 2023-08-17 |
0.1985 USD |
1,523,311.1575 FTM |
0.2155 USD |
0.1750 USD |
0.2179 USD |
0.1978 USD |
| 2023-08-16 |
0.2211 USD |
1,637,684.0950 FTM |
0.2281 USD |
0.2090 USD |
0.2287 USD |
0.2145 USD |
| 2023-08-15 |
0.2315 USD |
1,413,325.2894 FTM |
0.2418 USD |
0.2165 USD |
0.2426 USD |
0.2280 USD |
| 2023-08-14 |
0.2409 USD |
588,652.4662 FTM |
0.2388 USD |
0.2380 USD |
0.2455 USD |
0.2408 USD |
| 2023-08-13 |
0.2411 USD |
395,505.8681 FTM |
0.2399 USD |
0.2371 USD |
0.2441 USD |
0.2380 USD |
| 2023-08-12 |
0.2396 USD |
268,282.1036 FTM |
0.2416 USD |
0.2389 USD |
0.2426 USD |
0.2398 USD |
| 2023-08-11 |
0.2419 USD |
857,015.5406 FTM |
0.2397 USD |
0.2381 USD |
0.2460 USD |
0.2414 USD |
| 2023-08-10 |
0.2374 USD |
404,495.5880 FTM |
0.2363 USD |
0.2349 USD |
0.2406 USD |
0.2393 USD |
| 2023-08-09 |
0.2380 USD |
955,493.7133 FTM |
0.2378 USD |
0.2329 USD |
0.2415 USD |
0.2359 USD |
| 2023-08-08 |
0.2363 USD |
1,134,286.5397 FTM |
0.2322 USD |
0.2309 USD |
0.2407 USD |
0.2375 USD |
| 2023-08-07 |
0.2330 USD |
516,485.8562 FTM |
0.2372 USD |
0.2260 USD |
0.2410 USD |
0.2342 USD |
| 2023-08-06 |
0.2377 USD |
460,068.0473 FTM |
0.2362 USD |
0.2356 USD |
0.2407 USD |
0.2368 USD |
| 2023-08-05 |
0.2341 USD |
511,831.3705 FTM |
0.2328 USD |
0.2308 USD |
0.2368 USD |
0.2356 USD |
| 2023-08-04 |
0.2326 USD |
383,911.4619 FTM |
0.2338 USD |
0.2293 USD |
0.2376 USD |
0.2322 USD |
| 2023-08-03 |
0.2357 USD |
510,209.3109 FTM |
0.2384 USD |
0.2306 USD |
0.2401 USD |
0.2330 USD |
| 2023-08-02 |
0.2424 USD |
1,178,308.9226 FTM |
0.2482 USD |
0.2364 USD |
0.2504 USD |
0.2386 USD |
| 2023-08-01 |
0.2392 USD |
598,843.3582 FTM |
0.2346 USD |
0.2260 USD |
0.2495 USD |
0.2455 USD |
| 2023-07-31 |
0.2388 USD |
381,874.6741 FTM |
0.2389 USD |
0.2325 USD |
0.2433 USD |
0.2347 USD |
| 2023-07-30 |
0.2415 USD |
368,643.0340 FTM |
0.2460 USD |
0.2349 USD |
0.2473 USD |
0.2385 USD |
| 2023-07-29 |
0.2459 USD |
617,598.1447 FTM |
0.2469 USD |
0.2439 USD |
0.2477 USD |
0.2468 USD |
| 2023-07-28 |
0.2462 USD |
1,505,895.9491 FTM |
0.2457 USD |
0.2428 USD |
0.2491 USD |
0.2471 USD |
| 2023-07-27 |
0.2455 USD |
1,070,937.1060 FTM |
0.2455 USD |
0.2408 USD |
0.2507 USD |
0.2451 USD |
| 2023-07-26 |
0.2341 USD |
1,935,330.1950 FTM |
0.2349 USD |
0.2286 USD |
0.2492 USD |
0.2488 USD |
| 2023-07-25 |
0.2374 USD |
1,137,157.9129 FTM |
0.2434 USD |
0.2337 USD |
0.2439 USD |
0.2352 USD |
| 2023-07-24 |
0.2446 USD |
1,850,615.0522 FTM |
0.2560 USD |
0.2390 USD |
0.2574 USD |
0.2435 USD |
| 2023-07-23 |
0.2551 USD |
912,405.8975 FTM |
0.2519 USD |
0.2483 USD |
0.2613 USD |
0.2561 USD |
| 2023-07-22 |
0.2575 USD |
473,558.4832 FTM |
0.2571 USD |
0.2555 USD |
0.2595 USD |
0.2575 USD |
| 2023-07-21 |
0.2574 USD |
308,002.4069 FTM |
0.2570 USD |
0.2555 USD |
0.2610 USD |
0.2582 USD |
| 2023-07-20 |
0.2580 USD |
1,852,804.3286 FTM |
0.2554 USD |
0.2515 USD |
0.2630 USD |
0.2580 USD |
| 2023-07-19 |
0.2684 USD |
2,435,456.2481 FTM |
0.2563 USD |
0.2532 USD |
0.3523 USD |
0.2539 USD |
| 2023-07-18 |
0.2587 USD |
625,058.1784 FTM |
0.2644 USD |
0.2506 USD |
0.2675 USD |
0.2560 USD |
| 2023-07-17 |
0.2619 USD |
1,628,293.4095 FTM |
0.2594 USD |
0.2522 USD |
0.2692 USD |
0.2637 USD |
| 2023-07-16 |
0.2695 USD |
1,787,351.0844 FTM |
0.2756 USD |
0.2640 USD |
0.2763 USD |
0.2654 USD |
| 2023-07-15 |
0.2793 USD |
1,278,552.2154 FTM |
0.2830 USD |
0.2715 USD |
0.2873 USD |
0.2740 USD |
| 2023-07-14 |
0.2978 USD |
3,465,146.1388 FTM |
0.3082 USD |
0.2711 USD |
0.3188 USD |
0.2802 USD |
| 2023-07-13 |
0.2934 USD |
3,416,076.6225 FTM |
0.2727 USD |
0.2708 USD |
0.3100 USD |
0.3078 USD |
| 2023-07-12 |
0.2747 USD |
1,499,691.1657 FTM |
0.2720 USD |
0.2679 USD |
0.2787 USD |
0.2701 USD |
| 2023-07-11 |
0.2751 USD |
1,458,421.7340 FTM |
0.2726 USD |
0.2690 USD |
0.2848 USD |
0.2713 USD |
| 2023-07-10 |
0.2664 USD |
2,425,625.4477 FTM |
0.2678 USD |
0.2576 USD |
0.2761 USD |
0.2716 USD |
| 2023-07-09 |
0.2748 USD |
729,953.6446 FTM |
0.2758 USD |
0.2675 USD |
0.2800 USD |
0.2685 USD |
| 2023-07-08 |
0.2716 USD |
2,030,141.2950 FTM |
0.2671 USD |
0.2660 USD |
0.2790 USD |
0.2763 USD |
| 2023-07-07 |
0.2699 USD |
9,800,153.9055 FTM |
0.2685 USD |
0.2593 USD |
0.2779 USD |
0.2679 USD |
| 2023-07-06 |
0.2895 USD |
3,359,720.5222 FTM |
0.2986 USD |
0.2699 USD |
0.3078 USD |
0.2700 USD |
| 2023-07-05 |
0.3042 USD |
974,684.0147 FTM |
0.3157 USD |
0.2954 USD |
0.3188 USD |
0.2978 USD |
| 2023-07-04 |
0.3195 USD |
1,438,525.2897 FTM |
0.3204 USD |
0.3122 USD |
0.3231 USD |
0.3172 USD |
| 2023-07-03 |
0.3188 USD |
1,575,053.7857 FTM |
0.3137 USD |
0.3125 USD |
0.3241 USD |
0.3176 USD |