Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
1.0144 USD |
3,118,705.5030 FTM |
0.9999 USD |
0.9918 USD |
1.0352 USD |
1.0073 USD |
| 2024-03-27 |
1.0404 USD |
4,340,652.3960 FTM |
1.0645 USD |
0.9900 USD |
1.0980 USD |
1.0158 USD |
| 2024-03-26 |
1.1043 USD |
4,476,139.0449 FTM |
1.1277 USD |
1.0561 USD |
1.1568 USD |
1.0714 USD |
| 2024-03-25 |
1.1445 USD |
6,317,173.6432 FTM |
1.0674 USD |
1.0533 USD |
1.2252 USD |
1.1328 USD |
| 2024-03-24 |
1.0571 USD |
2,819,475.2118 FTM |
1.0396 USD |
1.0315 USD |
1.0930 USD |
1.0764 USD |
| 2024-03-23 |
1.0896 USD |
5,314,654.1206 FTM |
1.1447 USD |
1.0500 USD |
1.1447 USD |
1.0501 USD |
| 2024-03-22 |
1.1522 USD |
11,246,980.3548 FTM |
1.1098 USD |
1.0595 USD |
1.2287 USD |
1.1170 USD |
| 2024-03-21 |
1.0769 USD |
7,635,547.7223 FTM |
1.1176 USD |
1.0287 USD |
1.1449 USD |
1.1011 USD |
| 2024-03-20 |
0.9926 USD |
11,997,144.6437 FTM |
1.0282 USD |
0.8963 USD |
1.1534 USD |
1.1192 USD |
| 2024-03-19 |
0.9489 USD |
18,095,274.2302 FTM |
0.9333 USD |
0.7932 USD |
1.0805 USD |
1.0292 USD |
| 2024-03-18 |
0.8885 USD |
9,815,755.9050 FTM |
0.8527 USD |
0.8130 USD |
0.9556 USD |
0.9280 USD |
| 2024-03-17 |
0.8492 USD |
6,304,611.3749 FTM |
0.7994 USD |
0.7566 USD |
0.9159 USD |
0.8633 USD |
| 2024-03-16 |
0.8980 USD |
9,094,290.7794 FTM |
0.8729 USD |
0.7890 USD |
0.9821 USD |
0.8016 USD |
| 2024-03-15 |
0.7888 USD |
4,331,026.5122 FTM |
0.8295 USD |
0.7200 USD |
0.8608 USD |
0.8564 USD |
| 2024-03-14 |
0.8427 USD |
6,163,374.1981 FTM |
0.8941 USD |
0.7800 USD |
0.9038 USD |
0.8333 USD |
| 2024-03-13 |
0.8436 USD |
6,792,494.6782 FTM |
0.8292 USD |
0.8044 USD |
0.9073 USD |
0.8658 USD |
| 2024-03-12 |
0.7915 USD |
4,958,604.4794 FTM |
0.8205 USD |
0.7536 USD |
0.8208 USD |
0.8146 USD |
| 2024-03-11 |
0.8079 USD |
2,958,889.7447 FTM |
0.7517 USD |
0.7209 USD |
0.8586 USD |
0.8038 USD |
| 2024-03-10 |
0.7757 USD |
2,435,618.9402 FTM |
0.7948 USD |
0.7427 USD |
0.8149 USD |
0.7659 USD |
| 2024-03-09 |
0.8124 USD |
1,742,528.7427 FTM |
0.8184 USD |
0.7935 USD |
0.8392 USD |
0.7969 USD |
| 2024-03-08 |
0.8081 USD |
3,864,846.8015 FTM |
0.8500 USD |
0.7600 USD |
0.8677 USD |
0.8140 USD |
| 2024-03-07 |
0.7855 USD |
10,855,953.8073 FTM |
0.7089 USD |
0.7044 USD |
0.8577 USD |
0.8430 USD |
| 2024-03-06 |
0.6856 USD |
15,438,652.8788 FTM |
0.6374 USD |
0.6162 USD |
0.9200 USD |
0.7020 USD |
| 2024-03-05 |
0.6605 USD |
14,980,298.5540 FTM |
0.6442 USD |
0.5500 USD |
0.7343 USD |
0.6071 USD |
| 2024-03-04 |
0.6706 USD |
11,803,987.7348 FTM |
0.7031 USD |
0.6100 USD |
0.7500 USD |
0.6435 USD |
| 2024-03-03 |
0.5600 USD |
6,059,030.4588 FTM |
0.5416 USD |
0.4801 USD |
0.6600 USD |
0.6600 USD |
| 2024-03-02 |
0.5190 USD |
2,407,655.5871 FTM |
0.4896 USD |
0.4895 USD |
0.5426 USD |
0.5316 USD |
| 2024-03-01 |
0.4864 USD |
2,328,168.1087 FTM |
0.4619 USD |
0.4604 USD |
0.5072 USD |
0.4901 USD |
| 2024-02-29 |
0.4794 USD |
3,055,549.8078 FTM |
0.4770 USD |
0.4510 USD |
0.4923 USD |
0.4658 USD |
| 2024-02-28 |
0.4736 USD |
6,056,655.2540 FTM |
0.4477 USD |
0.4187 USD |
0.4983 USD |
0.4649 USD |
| 2024-02-27 |
0.4484 USD |
9,633,534.8954 FTM |
0.4354 USD |
0.4313 USD |
0.4574 USD |
0.4458 USD |
| 2024-02-26 |
0.4264 USD |
4,079,358.6457 FTM |
0.4172 USD |
0.4110 USD |
0.4369 USD |
0.4340 USD |
| 2024-02-25 |
0.4171 USD |
924,524.6715 FTM |
0.4210 USD |
0.4114 USD |
0.4241 USD |
0.4181 USD |
| 2024-02-24 |
0.4085 USD |
1,116,168.3704 FTM |
0.3949 USD |
0.3873 USD |
0.4230 USD |
0.4201 USD |
| 2024-02-23 |
0.3969 USD |
1,796,648.8959 FTM |
0.4024 USD |
0.3852 USD |
0.4060 USD |
0.4010 USD |
| 2024-02-22 |
0.4116 USD |
1,607,275.6574 FTM |
0.4042 USD |
0.3933 USD |
0.4215 USD |
0.4069 USD |
| 2024-02-21 |
0.3991 USD |
1,789,367.4476 FTM |
0.4244 USD |
0.3897 USD |
0.4245 USD |
0.4041 USD |
| 2024-02-20 |
0.4183 USD |
4,060,486.9352 FTM |
0.4322 USD |
0.3980 USD |
0.4399 USD |
0.4253 USD |
| 2024-02-19 |
0.4291 USD |
4,524,198.5598 FTM |
0.4222 USD |
0.4222 USD |
0.4411 USD |
0.4312 USD |
| 2024-02-18 |
0.4112 USD |
1,701,102.5898 FTM |
0.4008 USD |
0.3972 USD |
0.4259 USD |
0.4240 USD |
| 2024-02-17 |
0.3982 USD |
941,455.8404 FTM |
0.4076 USD |
0.3868 USD |
0.4106 USD |
0.3978 USD |
| 2024-02-16 |
0.4150 USD |
2,887,483.2612 FTM |
0.4167 USD |
0.3981 USD |
0.4252 USD |
0.4054 USD |
| 2024-02-15 |
0.4141 USD |
2,507,627.8396 FTM |
0.4122 USD |
0.4020 USD |
0.4208 USD |
0.4149 USD |
| 2024-02-14 |
0.4093 USD |
3,913,554.2809 FTM |
0.3934 USD |
0.3695 USD |
0.4250 USD |
0.4103 USD |
| 2024-02-13 |
0.3948 USD |
1,657,514.7075 FTM |
0.4027 USD |
0.3824 USD |
0.4037 USD |
0.3945 USD |
| 2024-02-12 |
0.3938 USD |
1,563,743.5370 FTM |
0.3859 USD |
0.3740 USD |
0.4068 USD |
0.4013 USD |
| 2024-02-11 |
0.3959 USD |
2,041,935.5680 FTM |
0.3996 USD |
0.3840 USD |
0.4005 USD |
0.3865 USD |
| 2024-02-10 |
0.3944 USD |
803,765.9260 FTM |
0.3989 USD |
0.3865 USD |
0.4037 USD |
0.4005 USD |
| 2024-02-09 |
0.3945 USD |
2,299,867.4391 FTM |
0.3761 USD |
0.3751 USD |
0.4054 USD |
0.3993 USD |
| 2024-02-08 |
0.3710 USD |
2,438,912.4052 FTM |
0.3670 USD |
0.3645 USD |
0.3760 USD |
0.3738 USD |