Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.7436 USDT |
7,124,633.9438 FTM |
0.7293 USDT |
0.7183 USDT |
0.7684 USDT |
0.7296 USDT |
| 2024-04-23 |
0.7471 USDT |
11,248,560.1916 FTM |
0.7580 USDT |
0.7232 USDT |
0.7728 USDT |
0.7270 USDT |
| 2024-04-22 |
0.7707 USDT |
4,240,478.3692 FTM |
0.7475 USDT |
0.7394 USDT |
0.7922 USDT |
0.7582 USDT |
| 2024-04-21 |
0.7578 USDT |
5,265,734.9092 FTM |
0.7617 USDT |
0.7376 USDT |
0.7899 USDT |
0.7501 USDT |
| 2024-04-20 |
0.7137 USDT |
4,917,367.1376 FTM |
0.6911 USDT |
0.6762 USDT |
0.7497 USDT |
0.7410 USDT |
| 2024-04-19 |
0.6816 USDT |
8,610,569.3920 FTM |
0.6860 USDT |
0.6160 USDT |
0.7189 USDT |
0.7009 USDT |
| 2024-04-18 |
0.6747 USDT |
6,153,353.3015 FTM |
0.6738 USDT |
0.6417 USDT |
0.7020 USDT |
0.6865 USDT |
| 2024-04-17 |
0.6775 USDT |
8,710,086.4609 FTM |
0.6955 USDT |
0.6497 USDT |
0.7148 USDT |
0.6834 USDT |
| 2024-04-16 |
0.6637 USDT |
10,259,063.7307 FTM |
0.6459 USDT |
0.6236 USDT |
0.6970 USDT |
0.6910 USDT |
| 2024-04-15 |
0.6888 USDT |
13,802,856.3476 FTM |
0.7126 USDT |
0.6219 USDT |
0.7474 USDT |
0.6396 USDT |
| 2024-04-14 |
0.6743 USDT |
19,393,125.5194 FTM |
0.6655 USDT |
0.6300 USDT |
0.7258 USDT |
0.7180 USDT |
| 2024-04-13 |
0.6915 USDT |
27,358,749.9638 FTM |
0.7429 USDT |
0.5533 USDT |
0.7610 USDT |
0.6003 USDT |
| 2024-04-12 |
0.7903 USDT |
20,523,700.3075 FTM |
0.9165 USDT |
0.6020 USDT |
0.9457 USDT |
0.7451 USDT |
| 2024-04-11 |
0.9525 USDT |
13,000,429.0417 FTM |
0.9873 USDT |
0.8921 USDT |
1.0070 USDT |
0.9150 USDT |
| 2024-04-10 |
0.9901 USDT |
18,132,656.1189 FTM |
1.0155 USDT |
0.9536 USDT |
1.0474 USDT |
0.9867 USDT |
| 2024-04-09 |
0.9775 USDT |
21,978,584.7297 FTM |
0.9347 USDT |
0.9157 USDT |
1.0412 USDT |
1.0154 USDT |
| 2024-04-08 |
0.9125 USDT |
8,501,089.8324 FTM |
0.8698 USDT |
0.8478 USDT |
0.9472 USDT |
0.9344 USDT |
| 2024-04-07 |
0.8823 USDT |
10,881,014.0799 FTM |
0.8474 USDT |
0.8376 USDT |
0.9172 USDT |
0.8616 USDT |
| 2024-04-06 |
0.8265 USDT |
3,494,894.3828 FTM |
0.7976 USDT |
0.7937 USDT |
0.8445 USDT |
0.8378 USDT |
| 2024-04-05 |
0.8014 USDT |
7,524,420.2543 FTM |
0.8554 USDT |
0.7710 USDT |
0.8563 USDT |
0.8007 USDT |
| 2024-04-04 |
0.8516 USDT |
7,422,356.0773 FTM |
0.8173 USDT |
0.8060 USDT |
0.8921 USDT |
0.8507 USDT |
| 2024-04-03 |
0.8543 USDT |
7,775,506.8188 FTM |
0.8632 USDT |
0.8111 USDT |
0.8967 USDT |
0.8179 USDT |
| 2024-04-02 |
0.8944 USDT |
9,174,653.3512 FTM |
0.9493 USDT |
0.8616 USDT |
0.9493 USDT |
0.8811 USDT |
| 2024-04-01 |
0.9387 USDT |
7,060,581.5248 FTM |
1.0040 USDT |
0.8985 USDT |
1.0045 USDT |
0.9329 USDT |
| 2024-03-31 |
0.9924 USDT |
5,481,204.7263 FTM |
0.9390 USDT |
0.9337 USDT |
1.0238 USDT |
0.9963 USDT |
| 2024-03-30 |
0.9548 USDT |
3,478,562.2372 FTM |
0.9806 USDT |
0.9328 USDT |
0.9950 USDT |
0.9392 USDT |
| 2024-03-29 |
0.9889 USDT |
4,153,612.9259 FTM |
1.0205 USDT |
0.9512 USDT |
1.0217 USDT |
0.9669 USDT |
| 2024-03-28 |
1.0111 USDT |
6,612,819.1460 FTM |
0.9998 USDT |
0.9900 USDT |
1.0383 USDT |
1.0017 USDT |
| 2024-03-27 |
1.0405 USDT |
12,593,106.8918 FTM |
1.0647 USDT |
0.9300 USDT |
1.0967 USDT |
1.0151 USDT |
| 2024-03-26 |
1.0974 USDT |
22,285,112.3314 FTM |
1.1276 USDT |
1.0470 USDT |
1.1579 USDT |
1.0699 USDT |
| 2024-03-25 |
1.1315 USDT |
29,579,062.5940 FTM |
1.0677 USDT |
1.0529 USDT |
1.2254 USDT |
1.1708 USDT |
| 2024-03-24 |
1.0576 USDT |
13,058,651.1876 FTM |
1.0386 USDT |
1.0278 USDT |
1.1004 USDT |
1.0711 USDT |
| 2024-03-23 |
1.0946 USDT |
14,294,313.9835 FTM |
1.1443 USDT |
1.0604 USDT |
1.1445 USDT |
1.0662 USDT |
| 2024-03-22 |
1.1519 USDT |
42,455,794.8848 FTM |
1.1099 USDT |
1.0591 USDT |
1.2295 USDT |
1.1247 USDT |
| 2024-03-21 |
1.0759 USDT |
29,234,065.2818 FTM |
1.1168 USDT |
1.0278 USDT |
1.1446 USDT |
1.1071 USDT |
| 2024-03-20 |
0.9924 USDT |
48,711,682.7712 FTM |
1.0309 USDT |
0.8965 USDT |
1.1531 USDT |
1.1098 USDT |
| 2024-03-19 |
0.9337 USDT |
62,412,653.5047 FTM |
0.9345 USDT |
0.7900 USDT |
1.0840 USDT |
0.9966 USDT |
| 2024-03-18 |
0.8781 USDT |
26,657,016.6940 FTM |
0.8541 USDT |
0.8122 USDT |
0.9560 USDT |
0.9012 USDT |
| 2024-03-17 |
0.8356 USDT |
21,520,277.4651 FTM |
0.7959 USDT |
0.7558 USDT |
0.9185 USDT |
0.8768 USDT |
| 2024-03-16 |
0.9021 USDT |
32,559,338.3339 FTM |
0.8733 USDT |
0.7886 USDT |
0.9833 USDT |
0.8148 USDT |
| 2024-03-15 |
0.7767 USDT |
25,028,894.8220 FTM |
0.8271 USDT |
0.7210 USDT |
0.8415 USDT |
0.7910 USDT |
| 2024-03-14 |
0.8472 USDT |
18,503,980.1309 FTM |
0.8929 USDT |
0.7800 USDT |
0.9025 USDT |
0.8180 USDT |
| 2024-03-13 |
0.8453 USDT |
21,459,200.6018 FTM |
0.8294 USDT |
0.7876 USDT |
0.9129 USDT |
0.9038 USDT |
| 2024-03-12 |
0.7924 USDT |
15,714,061.3295 FTM |
0.8211 USDT |
0.7505 USDT |
0.8220 USDT |
0.8106 USDT |
| 2024-03-11 |
0.7981 USDT |
18,705,159.1622 FTM |
0.7505 USDT |
0.7177 USDT |
0.8589 USDT |
0.8066 USDT |
| 2024-03-10 |
0.7747 USDT |
14,545,436.5425 FTM |
0.7934 USDT |
0.7380 USDT |
0.8145 USDT |
0.7522 USDT |
| 2024-03-09 |
0.8103 USDT |
9,805,371.1201 FTM |
0.8170 USDT |
0.7752 USDT |
0.8381 USDT |
0.7956 USDT |
| 2024-03-08 |
0.8060 USDT |
22,081,610.3070 FTM |
0.8482 USDT |
0.7500 USDT |
0.8662 USDT |
0.8206 USDT |
| 2024-03-07 |
0.7898 USDT |
41,213,960.5007 FTM |
0.7075 USDT |
0.7031 USDT |
0.8550 USDT |
0.8402 USDT |
| 2024-03-06 |
0.6725 USDT |
21,377,575.6729 FTM |
0.6331 USDT |
0.6148 USDT |
0.7109 USDT |
0.6982 USDT |