Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
0.4389 USD |
1,461,517.2961 FTM |
0.4237 USD |
0.4175 USD |
0.4609 USD |
0.4596 USD |
| 2024-07-05 |
0.4102 USD |
5,704,659.9096 FTM |
0.4422 USD |
0.3790 USD |
0.4427 USD |
0.4257 USD |
| 2024-07-04 |
0.4719 USD |
2,438,740.3449 FTM |
0.4999 USD |
0.4440 USD |
0.5073 USD |
0.4455 USD |
| 2024-07-03 |
0.5309 USD |
2,867,576.1010 FTM |
0.5854 USD |
0.4981 USD |
0.5854 USD |
0.5017 USD |
| 2024-07-02 |
0.5834 USD |
918,991.2743 FTM |
0.5805 USD |
0.5756 USD |
0.5901 USD |
0.5901 USD |
| 2024-07-01 |
0.5901 USD |
2,652,416.9840 FTM |
0.5894 USD |
0.5729 USD |
0.6093 USD |
0.5861 USD |
| 2024-06-30 |
0.5511 USD |
487,786.7589 FTM |
0.5411 USD |
0.5353 USD |
0.5687 USD |
0.5678 USD |
| 2024-06-29 |
0.5438 USD |
205,123.7173 FTM |
0.5390 USD |
0.5375 USD |
0.5487 USD |
0.5383 USD |
| 2024-06-28 |
0.5595 USD |
579,515.6596 FTM |
0.5643 USD |
0.5434 USD |
0.5713 USD |
0.5444 USD |
| 2024-06-27 |
0.5741 USD |
1,463,874.7032 FTM |
0.5724 USD |
0.5648 USD |
0.5910 USD |
0.5696 USD |
| 2024-06-26 |
0.5731 USD |
1,429,187.5939 FTM |
0.5943 USD |
0.5588 USD |
0.5980 USD |
0.5733 USD |
| 2024-06-25 |
0.6055 USD |
2,304,181.0539 FTM |
0.6143 USD |
0.5907 USD |
0.6288 USD |
0.5962 USD |
| 2024-06-24 |
0.5790 USD |
4,512,850.1156 FTM |
0.5892 USD |
0.5342 USD |
0.6196 USD |
0.6190 USD |
| 2024-06-23 |
0.5754 USD |
817,279.6591 FTM |
0.5744 USD |
0.5560 USD |
0.5914 USD |
0.5748 USD |
| 2024-06-22 |
0.5749 USD |
854,237.9028 FTM |
0.5764 USD |
0.5585 USD |
0.5920 USD |
0.5803 USD |
| 2024-06-21 |
0.5761 USD |
1,957,858.2553 FTM |
0.5495 USD |
0.5421 USD |
0.5898 USD |
0.5685 USD |
| 2024-06-20 |
0.5564 USD |
1,708,264.1129 FTM |
0.5355 USD |
0.5324 USD |
0.5840 USD |
0.5538 USD |
| 2024-06-19 |
0.5531 USD |
3,824,743.4073 FTM |
0.5351 USD |
0.5278 USD |
0.5692 USD |
0.5486 USD |
| 2024-06-18 |
0.5046 USD |
6,595,262.7409 FTM |
0.5710 USD |
0.4748 USD |
0.5710 USD |
0.5268 USD |
| 2024-06-17 |
0.6004 USD |
2,165,187.6228 FTM |
0.6431 USD |
0.5708 USD |
0.6488 USD |
0.5736 USD |
| 2024-06-16 |
0.6223 USD |
757,493.6875 FTM |
0.6237 USD |
0.6119 USD |
0.6469 USD |
0.6415 USD |
| 2024-06-15 |
0.6284 USD |
326,887.5497 FTM |
0.6189 USD |
0.6189 USD |
0.6368 USD |
0.6260 USD |
| 2024-06-14 |
0.6284 USD |
1,119,342.4579 FTM |
0.6406 USD |
0.6038 USD |
0.6544 USD |
0.6156 USD |
| 2024-06-13 |
0.6511 USD |
1,492,657.3975 FTM |
0.6754 USD |
0.6291 USD |
0.6758 USD |
0.6403 USD |
| 2024-06-12 |
0.6702 USD |
3,562,138.7751 FTM |
0.6329 USD |
0.6142 USD |
0.6949 USD |
0.6757 USD |
| 2024-06-11 |
0.6471 USD |
3,264,064.4752 FTM |
0.6773 USD |
0.6228 USD |
0.6790 USD |
0.6321 USD |
| 2024-06-10 |
0.6835 USD |
1,105,594.4159 FTM |
0.6952 USD |
0.6690 USD |
0.6990 USD |
0.6780 USD |
| 2024-06-09 |
0.6928 USD |
549,109.7399 FTM |
0.6888 USD |
0.6785 USD |
0.7036 USD |
0.6968 USD |
| 2024-06-08 |
0.7042 USD |
1,030,233.3332 FTM |
0.7212 USD |
0.6839 USD |
0.7291 USD |
0.6899 USD |
| 2024-06-07 |
0.7353 USD |
3,267,087.2867 FTM |
0.8053 USD |
0.6571 USD |
0.8189 USD |
0.7202 USD |
| 2024-06-06 |
0.8147 USD |
1,128,597.2179 FTM |
0.8275 USD |
0.7910 USD |
0.8345 USD |
0.8021 USD |
| 2024-06-05 |
0.8376 USD |
2,051,518.2702 FTM |
0.8374 USD |
0.8234 USD |
0.8558 USD |
0.8280 USD |
| 2024-06-04 |
0.8299 USD |
1,406,949.6752 FTM |
0.8037 USD |
0.7991 USD |
0.8500 USD |
0.8291 USD |
| 2024-06-03 |
0.8074 USD |
1,360,296.1465 FTM |
0.7712 USD |
0.7601 USD |
0.8271 USD |
0.8080 USD |
| 2024-06-02 |
0.7798 USD |
445,092.3731 FTM |
0.7890 USD |
0.7656 USD |
0.8012 USD |
0.7693 USD |
| 2024-06-01 |
0.7845 USD |
218,250.0823 FTM |
0.7927 USD |
0.7761 USD |
0.7976 USD |
0.7852 USD |
| 2024-05-31 |
0.7807 USD |
1,035,839.1807 FTM |
0.7822 USD |
0.7629 USD |
0.8047 USD |
0.7926 USD |
| 2024-05-30 |
0.7933 USD |
1,679,943.4013 FTM |
0.8025 USD |
0.7724 USD |
0.8153 USD |
0.7840 USD |
| 2024-05-29 |
0.8194 USD |
1,658,506.9641 FTM |
0.8297 USD |
0.7969 USD |
0.8429 USD |
0.8063 USD |
| 2024-05-28 |
0.8150 USD |
3,566,454.9595 FTM |
0.8227 USD |
0.7876 USD |
0.8341 USD |
0.8282 USD |
| 2024-05-27 |
0.8294 USD |
1,766,044.2025 FTM |
0.8197 USD |
0.8064 USD |
0.8513 USD |
0.8260 USD |
| 2024-05-26 |
0.8112 USD |
1,588,535.8577 FTM |
0.8239 USD |
0.7998 USD |
0.8277 USD |
0.8172 USD |
| 2024-05-25 |
0.8166 USD |
1,736,011.6466 FTM |
0.8018 USD |
0.8000 USD |
0.8362 USD |
0.8173 USD |
| 2024-05-24 |
0.8111 USD |
3,251,217.5541 FTM |
0.8192 USD |
0.7868 USD |
0.8274 USD |
0.8000 USD |
| 2024-05-23 |
0.8212 USD |
3,984,132.9275 FTM |
0.8444 USD |
0.7626 USD |
0.8605 USD |
0.7998 USD |
| 2024-05-22 |
0.8534 USD |
2,356,603.6575 FTM |
0.8758 USD |
0.8334 USD |
0.8803 USD |
0.8451 USD |
| 2024-05-21 |
0.9001 USD |
4,183,676.1847 FTM |
0.9234 USD |
0.8681 USD |
0.9289 USD |
0.8754 USD |
| 2024-05-20 |
0.9139 USD |
5,615,867.0610 FTM |
0.8474 USD |
0.8379 USD |
0.9646 USD |
0.9077 USD |
| 2024-05-19 |
0.8747 USD |
3,876,676.7719 FTM |
0.8905 USD |
0.8378 USD |
0.9213 USD |
0.8460 USD |
| 2024-05-18 |
0.8595 USD |
5,624,435.0297 FTM |
0.7853 USD |
0.7816 USD |
0.8985 USD |
0.8895 USD |