Crypto exchange Kraken

Market Fantom (FTM) / USD

Identifier on Kraken: FTMUSD
12...56789...1314
Date Price Volume Open Low High Close
2023-06-03 0.3220 USD 378,546.4476 FTM 0.3226 USD 0.3172 USD 0.3271 USD 0.3204 USD
2023-06-02 0.3205 USD 831,889.7161 FTM 0.3113 USD 0.3075 USD 0.3251 USD 0.3208 USD
2023-06-01 0.3139 USD 945,689.8901 FTM 0.3119 USD 0.3061 USD 0.3169 USD 0.3116 USD
2023-05-31 0.3141 USD 1,615,280.5306 FTM 0.3280 USD 0.3080 USD 0.3312 USD 0.3088 USD
2023-05-30 0.3290 USD 1,371,773.1975 FTM 0.3329 USD 0.3229 USD 0.3350 USD 0.3290 USD
2023-05-29 0.3388 USD 780,113.2332 FTM 0.3477 USD 0.3309 USD 0.3515 USD 0.3350 USD
2023-05-28 0.3404 USD 1,466,476.1017 FTM 0.3298 USD 0.3298 USD 0.3523 USD 0.3479 USD
2023-05-27 0.3301 USD 348,660.7982 FTM 0.3278 USD 0.3258 USD 0.3320 USD 0.3292 USD
2023-05-26 0.3307 USD 967,982.6084 FTM 0.3302 USD 0.3275 USD 0.3355 USD 0.3306 USD
2023-05-25 0.3285 USD 468,694.6006 FTM 0.3306 USD 0.3175 USD 0.3362 USD 0.3332 USD
2023-05-24 0.3377 USD 1,405,364.2690 FTM 0.3639 USD 0.3241 USD 0.3639 USD 0.3309 USD
2023-05-23 0.3667 USD 287,804.2469 FTM 0.3604 USD 0.3574 USD 0.3733 USD 0.3644 USD
2023-05-22 0.3581 USD 357,596.5564 FTM 0.3611 USD 0.3541 USD 0.3639 USD 0.3629 USD
2023-05-21 0.3652 USD 241,654.3813 FTM 0.3740 USD 0.3581 USD 0.3755 USD 0.3623 USD
2023-05-20 0.3698 USD 87,531.5732 FTM 0.3693 USD 0.3662 USD 0.3739 USD 0.3739 USD
2023-05-19 0.3698 USD 183,199.7147 FTM 0.3705 USD 0.3648 USD 0.3735 USD 0.3695 USD
2023-05-18 0.3778 USD 430,143.4633 FTM 0.3868 USD 0.3650 USD 0.3887 USD 0.3760 USD
2023-05-17 0.3816 USD 2,672,698.5803 FTM 0.3792 USD 0.3715 USD 0.3936 USD 0.3874 USD
2023-05-16 0.3754 USD 2,071,995.9699 FTM 0.3831 USD 0.3719 USD 0.3859 USD 0.3802 USD
2023-05-15 0.3857 USD 2,990,737.1298 FTM 0.3681 USD 0.3625 USD 0.3982 USD 0.3861 USD
2023-05-14 0.3659 USD 287,929.1126 FTM 0.3639 USD 0.3590 USD 0.3755 USD 0.3705 USD
2023-05-13 0.3680 USD 185,569.9266 FTM 0.3727 USD 0.3624 USD 0.3731 USD 0.3650 USD
2023-05-12 0.3639 USD 840,604.8010 FTM 0.3659 USD 0.3498 USD 0.3735 USD 0.3731 USD
2023-05-11 0.3673 USD 1,154,441.2867 FTM 0.3801 USD 0.3582 USD 0.3801 USD 0.3656 USD
2023-05-10 0.3800 USD 1,342,894.2149 FTM 0.3684 USD 0.3562 USD 0.3932 USD 0.3823 USD
2023-05-09 0.3651 USD 438,707.0734 FTM 0.3636 USD 0.3588 USD 0.3703 USD 0.3703 USD
2023-05-08 0.3723 USD 1,647,598.6856 FTM 0.4031 USD 0.3480 USD 0.4065 USD 0.3635 USD
2023-05-07 0.4096 USD 316,658.8469 FTM 0.4115 USD 0.4065 USD 0.4143 USD 0.4094 USD
2023-05-06 0.4143 USD 2,116,341.7599 FTM 0.4337 USD 0.4013 USD 0.4371 USD 0.4127 USD
2023-05-05 0.4289 USD 3,430,326.3152 FTM 0.4302 USD 0.4144 USD 0.4395 USD 0.4352 USD
2023-05-04 0.4357 USD 5,129,386.3148 FTM 0.4406 USD 0.4249 USD 0.4478 USD 0.4270 USD
2023-05-03 0.4259 USD 742,150.0328 FTM 0.4166 USD 0.4049 USD 0.4459 USD 0.4421 USD
2023-05-02 0.4163 USD 2,465,397.8641 FTM 0.4125 USD 0.4066 USD 0.4201 USD 0.4163 USD
2023-05-01 0.4107 USD 2,584,798.2478 FTM 0.4261 USD 0.4030 USD 0.4270 USD 0.4127 USD
2023-04-30 0.4294 USD 441,989.7823 FTM 0.4299 USD 0.4202 USD 0.4390 USD 0.4245 USD
2023-04-29 0.4336 USD 2,707,255.0425 FTM 0.4215 USD 0.4210 USD 0.4475 USD 0.4304 USD
2023-04-28 0.4230 USD 257,017.7432 FTM 0.4283 USD 0.4119 USD 0.4301 USD 0.4219 USD
2023-04-27 0.4291 USD 2,064,818.3446 FTM 0.4183 USD 0.4163 USD 0.4370 USD 0.4298 USD
2023-04-26 0.4292 USD 1,574,808.0520 FTM 0.4321 USD 0.3957 USD 0.4549 USD 0.4140 USD
2023-04-25 0.4128 USD 925,991.4481 FTM 0.4171 USD 0.3973 USD 0.4347 USD 0.4307 USD
2023-04-24 0.4225 USD 621,320.7140 FTM 0.4254 USD 0.4130 USD 0.4348 USD 0.4192 USD
2023-04-23 0.4230 USD 756,898.6107 FTM 0.4358 USD 0.4111 USD 0.4376 USD 0.4219 USD
2023-04-22 0.4248 USD 1,341,032.9841 FTM 0.4225 USD 0.4189 USD 0.4390 USD 0.4365 USD
2023-04-21 0.4482 USD 2,379,755.4584 FTM 0.4673 USD 0.4196 USD 0.4713 USD 0.4235 USD
2023-04-20 0.4642 USD 1,640,524.7702 FTM 0.4730 USD 0.4522 USD 0.4827 USD 0.4649 USD
2023-04-19 0.4897 USD 2,452,991.8367 FTM 0.5318 USD 0.4634 USD 0.5319 USD 0.4721 USD
2023-04-18 0.5301 USD 1,235,321.3537 FTM 0.5181 USD 0.5059 USD 0.5461 USD 0.5340 USD
2023-04-17 0.5308 USD 2,118,176.8841 FTM 0.5296 USD 0.5153 USD 0.5471 USD 0.5182 USD
2023-04-16 0.5137 USD 753,254.2717 FTM 0.5118 USD 0.4993 USD 0.5346 USD 0.5270 USD
2023-04-15 0.5133 USD 949,220.2666 FTM 0.5118 USD 0.5039 USD 0.5203 USD 0.5096 USD
12...56789...1314