Identifier on Kucoin: FTM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.3624 USDC |
91,521.4683 FTM |
0.3666 USDC |
0.3526 USDC |
0.3746 USDC |
0.3725 USDC |
| 2024-01-26 |
0.3545 USDC |
61,162.2145 FTM |
0.3350 USDC |
0.3336 USDC |
0.3644 USDC |
0.3622 USDC |
| 2024-01-25 |
0.3363 USDC |
29,557.4904 FTM |
0.3409 USDC |
0.3282 USDC |
0.3427 USDC |
0.3357 USDC |
| 2024-01-24 |
0.3370 USDC |
38,191.0470 FTM |
0.3294 USDC |
0.3264 USDC |
0.3446 USDC |
0.3372 USDC |
| 2024-01-23 |
0.3198 USDC |
108,414.7276 FTM |
0.3379 USDC |
0.3072 USDC |
0.3444 USDC |
0.3195 USDC |
| 2024-01-22 |
0.3453 USDC |
121,177.8700 FTM |
0.3606 USDC |
0.3362 USDC |
0.3606 USDC |
0.3381 USDC |
| 2024-01-21 |
0.3709 USDC |
20,457.8630 FTM |
0.3686 USDC |
0.3640 USDC |
0.3765 USDC |
0.3640 USDC |
| 2024-01-20 |
0.3652 USDC |
28,664.5744 FTM |
0.3625 USDC |
0.3562 USDC |
0.3718 USDC |
0.3705 USDC |
| 2024-01-19 |
0.3598 USDC |
108,485.2363 FTM |
0.3683 USDC |
0.3445 USDC |
0.3685 USDC |
0.3675 USDC |
| 2024-01-18 |
0.3817 USDC |
107,296.9618 FTM |
0.3993 USDC |
0.3638 USDC |
0.4006 USDC |
0.3694 USDC |
| 2024-01-17 |
0.4044 USDC |
95,387.3730 FTM |
0.4168 USDC |
0.3970 USDC |
0.4184 USDC |
0.4025 USDC |
| 2024-01-16 |
0.4068 USDC |
91,240.2887 FTM |
0.3895 USDC |
0.3871 USDC |
0.4233 USDC |
0.4160 USDC |
| 2024-01-15 |
0.3922 USDC |
37,872.9212 FTM |
0.3829 USDC |
0.3810 USDC |
0.3997 USDC |
0.3860 USDC |
| 2024-01-14 |
0.3911 USDC |
59,195.9935 FTM |
0.3960 USDC |
0.3800 USDC |
0.4027 USDC |
0.3883 USDC |
| 2024-01-13 |
0.3866 USDC |
25,093.7041 FTM |
0.3905 USDC |
0.3776 USDC |
0.3993 USDC |
0.3993 USDC |
| 2024-01-12 |
0.4142 USDC |
114,181.4771 FTM |
0.4242 USDC |
0.3940 USDC |
0.4294 USDC |
0.3983 USDC |
| 2024-01-11 |
0.4333 USDC |
102,899.9901 FTM |
0.4257 USDC |
0.4154 USDC |
0.4505 USDC |
0.4227 USDC |
| 2024-01-10 |
0.3869 USDC |
139,004.2655 FTM |
0.3747 USDC |
0.3676 USDC |
0.4371 USDC |
0.4301 USDC |
| 2024-01-09 |
0.3828 USDC |
74,092.3300 FTM |
0.4009 USDC |
0.3639 USDC |
0.4037 USDC |
0.3648 USDC |
| 2024-01-08 |
0.3700 USDC |
131,988.1176 FTM |
0.3816 USDC |
0.3494 USDC |
0.4011 USDC |
0.3997 USDC |
| 2024-01-07 |
0.4051 USDC |
270,483.4048 FTM |
0.3995 USDC |
0.3880 USDC |
0.4083 USDC |
0.3992 USDC |
| 2024-01-06 |
0.3966 USDC |
86,983.2644 FTM |
0.4212 USDC |
0.3888 USDC |
0.4212 USDC |
0.4006 USDC |
| 2024-01-05 |
0.4287 USDC |
105,943.3907 FTM |
0.4487 USDC |
0.4046 USDC |
0.4494 USDC |
0.4133 USDC |
| 2024-01-04 |
0.4343 USDC |
88,973.8069 FTM |
0.4320 USDC |
0.4284 USDC |
0.4552 USDC |
0.4480 USDC |
| 2024-01-03 |
0.4400 USDC |
221,704.8874 FTM |
0.4915 USDC |
0.3362 USDC |
0.4973 USDC |
0.4367 USDC |
| 2024-01-02 |
0.5135 USDC |
94,261.8524 FTM |
0.5050 USDC |
0.4819 USDC |
0.5510 USDC |
0.4849 USDC |
| 2024-01-01 |
0.4958 USDC |
64,544.8581 FTM |
0.4764 USDC |
0.4662 USDC |
0.5088 USDC |
0.5029 USDC |
| 2023-12-31 |
0.4784 USDC |
98,249.8436 FTM |
0.4646 USDC |
0.4604 USDC |
0.4935 USDC |
0.4855 USDC |
| 2023-12-30 |
0.4679 USDC |
45,177.0017 FTM |
0.4773 USDC |
0.4580 USDC |
0.4773 USDC |
0.4680 USDC |
| 2023-12-29 |
0.4888 USDC |
80,081.4398 FTM |
0.4819 USDC |
0.4717 USDC |
0.5051 USDC |
0.4753 USDC |
| 2023-12-28 |
0.4877 USDC |
112,335.8912 FTM |
0.5123 USDC |
0.4707 USDC |
0.5192 USDC |
0.4847 USDC |
| 2023-12-27 |
0.5160 USDC |
81,217.9998 FTM |
0.5392 USDC |
0.4990 USDC |
0.5488 USDC |
0.5127 USDC |
| 2023-12-26 |
0.5320 USDC |
174,377.3989 FTM |
0.5589 USDC |
0.4842 USDC |
0.5642 USDC |
0.5204 USDC |
| 2023-12-25 |
0.5443 USDC |
142,593.3902 FTM |
0.5297 USDC |
0.5174 USDC |
0.5668 USDC |
0.5503 USDC |
| 2023-12-24 |
0.5221 USDC |
137,207.8062 FTM |
0.5145 USDC |
0.5002 USDC |
0.5466 USDC |
0.5286 USDC |
| 2023-12-23 |
0.5010 USDC |
125,784.6620 FTM |
0.4908 USDC |
0.4779 USDC |
0.5173 USDC |
0.5161 USDC |
| 2023-12-22 |
0.4918 USDC |
247,562.4631 FTM |
0.4911 USDC |
0.4708 USDC |
0.5202 USDC |
0.4876 USDC |
| 2023-12-21 |
0.4681 USDC |
260,446.6749 FTM |
0.4490 USDC |
0.4371 USDC |
0.4967 USDC |
0.4848 USDC |
| 2023-12-20 |
0.4288 USDC |
125,000.6921 FTM |
0.3990 USDC |
0.3926 USDC |
0.4540 USDC |
0.4416 USDC |
| 2023-12-19 |
0.4096 USDC |
281,429.7222 FTM |
0.4106 USDC |
0.3889 USDC |
0.4195 USDC |
0.3970 USDC |
| 2023-12-18 |
0.3929 USDC |
154,995.4205 FTM |
0.3955 USDC |
0.3752 USDC |
0.4155 USDC |
0.4125 USDC |
| 2023-12-17 |
0.4110 USDC |
352,037.1052 FTM |
0.4193 USDC |
0.3927 USDC |
0.4264 USDC |
0.3956 USDC |
| 2023-12-16 |
0.4232 USDC |
146,956.8746 FTM |
0.4219 USDC |
0.4089 USDC |
0.4417 USDC |
0.4171 USDC |
| 2023-12-15 |
0.4298 USDC |
188,910.1230 FTM |
0.4373 USDC |
0.4160 USDC |
0.4577 USDC |
0.4418 USDC |
| 2023-12-14 |
0.4168 USDC |
271,133.5348 FTM |
0.3925 USDC |
0.3919 USDC |
0.4459 USDC |
0.4430 USDC |
| 2023-12-13 |
0.3760 USDC |
334,651.8798 FTM |
0.3939 USDC |
0.3584 USDC |
0.4149 USDC |
0.3902 USDC |
| 2023-12-12 |
0.3878 USDC |
462,723.0860 FTM |
0.3679 USDC |
0.3664 USDC |
0.4092 USDC |
0.3859 USDC |
| 2023-12-11 |
0.3670 USDC |
253,934.3108 FTM |
0.4058 USDC |
0.3421 USDC |
0.4058 USDC |
0.3605 USDC |
| 2023-12-10 |
0.4049 USDC |
335,445.7495 FTM |
0.3996 USDC |
0.3897 USDC |
0.4170 USDC |
0.4061 USDC |
| 2023-12-09 |
0.4018 USDC |
170,942.9262 FTM |
0.3697 USDC |
0.3697 USDC |
0.4296 USDC |
0.4099 USDC |