Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-14 |
0.5154 USD |
1,721,597.7595 FTM |
0.5123 USD |
0.4957 USD |
0.5323 USD |
0.5122 USD |
| 2023-04-13 |
0.5145 USD |
1,284,735.7005 FTM |
0.5016 USD |
0.4954 USD |
0.5263 USD |
0.5106 USD |
| 2023-04-12 |
0.5021 USD |
3,313,829.6966 FTM |
0.4945 USD |
0.4737 USD |
0.5207 USD |
0.4963 USD |
| 2023-04-11 |
0.4929 USD |
3,413,571.8709 FTM |
0.4767 USD |
0.4713 USD |
0.5055 USD |
0.4927 USD |
| 2023-04-10 |
0.4662 USD |
592,930.9008 FTM |
0.4552 USD |
0.4472 USD |
0.4767 USD |
0.4757 USD |
| 2023-04-09 |
0.4487 USD |
320,646.7771 FTM |
0.4521 USD |
0.4410 USD |
0.4576 USD |
0.4562 USD |
| 2023-04-08 |
0.4643 USD |
465,870.8622 FTM |
0.4606 USD |
0.4537 USD |
0.4715 USD |
0.4562 USD |
| 2023-04-07 |
0.4601 USD |
420,991.4689 FTM |
0.4561 USD |
0.4490 USD |
0.4674 USD |
0.4624 USD |
| 2023-04-06 |
0.4571 USD |
1,009,973.6670 FTM |
0.4665 USD |
0.4478 USD |
0.4665 USD |
0.4539 USD |
| 2023-04-05 |
0.4729 USD |
2,594,713.4854 FTM |
0.4523 USD |
0.4504 USD |
0.4987 USD |
0.4629 USD |
| 2023-04-04 |
0.4517 USD |
1,101,300.4536 FTM |
0.4541 USD |
0.4393 USD |
0.4600 USD |
0.4555 USD |
| 2023-04-03 |
0.4455 USD |
1,195,670.5448 FTM |
0.4509 USD |
0.4282 USD |
0.4608 USD |
0.4477 USD |
| 2023-04-02 |
0.4576 USD |
1,808,103.9789 FTM |
0.4714 USD |
0.4454 USD |
0.4739 USD |
0.4457 USD |
| 2023-04-01 |
0.4692 USD |
1,146,982.2841 FTM |
0.4774 USD |
0.4612 USD |
0.4833 USD |
0.4710 USD |
| 2023-03-31 |
0.4697 USD |
4,248,116.2009 FTM |
0.4503 USD |
0.4391 USD |
0.4832 USD |
0.4779 USD |
| 2023-03-30 |
0.4542 USD |
2,658,658.8243 FTM |
0.4580 USD |
0.4359 USD |
0.4792 USD |
0.4433 USD |
| 2023-03-29 |
0.4515 USD |
2,070,805.7643 FTM |
0.4244 USD |
0.4231 USD |
0.4726 USD |
0.4580 USD |
| 2023-03-28 |
0.4105 USD |
1,396,720.0634 FTM |
0.4120 USD |
0.3963 USD |
0.4313 USD |
0.4212 USD |
| 2023-03-27 |
0.4236 USD |
1,122,434.5081 FTM |
0.4470 USD |
0.4056 USD |
0.4484 USD |
0.4121 USD |
| 2023-03-26 |
0.4451 USD |
863,001.0919 FTM |
0.4330 USD |
0.4312 USD |
0.4551 USD |
0.4430 USD |
| 2023-03-25 |
0.4487 USD |
930,980.5590 FTM |
0.4587 USD |
0.4287 USD |
0.4635 USD |
0.4363 USD |
| 2023-03-24 |
0.4682 USD |
1,887,281.1078 FTM |
0.4965 USD |
0.4474 USD |
0.4965 USD |
0.4573 USD |
| 2023-03-23 |
0.4909 USD |
2,452,657.5913 FTM |
0.4698 USD |
0.4608 USD |
0.5064 USD |
0.4987 USD |
| 2023-03-22 |
0.4773 USD |
3,631,989.0725 FTM |
0.4846 USD |
0.4484 USD |
0.5094 USD |
0.4719 USD |