Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.8026 USDT |
2,538,622.7458 FTM |
0.7857 USDT |
0.7800 USDT |
0.8312 USDT |
0.8198 USDT |
| 2024-05-17 |
0.8090 USDT |
12,695,260.2223 FTM |
0.7998 USDT |
0.7853 USDT |
0.8485 USDT |
0.7973 USDT |
| 2024-05-16 |
0.7975 USDT |
14,467,674.5239 FTM |
0.7589 USDT |
0.7533 USDT |
0.8341 USDT |
0.7997 USDT |
| 2024-05-15 |
0.6818 USDT |
6,872,061.9887 FTM |
0.6420 USDT |
0.6368 USDT |
0.7382 USDT |
0.7362 USDT |
| 2024-05-14 |
0.6568 USDT |
5,494,582.6244 FTM |
0.6728 USDT |
0.6385 USDT |
0.6822 USDT |
0.6429 USDT |
| 2024-05-13 |
0.6827 USDT |
4,839,925.7874 FTM |
0.7017 USDT |
0.6577 USDT |
0.7067 USDT |
0.6755 USDT |
| 2024-05-12 |
0.7188 USDT |
4,068,894.9544 FTM |
0.7108 USDT |
0.7009 USDT |
0.7321 USDT |
0.7102 USDT |
| 2024-05-11 |
0.7207 USDT |
5,254,396.5643 FTM |
0.7158 USDT |
0.6994 USDT |
0.7359 USDT |
0.7162 USDT |
| 2024-05-10 |
0.7235 USDT |
6,692,189.1438 FTM |
0.7167 USDT |
0.6949 USDT |
0.7405 USDT |
0.7047 USDT |
| 2024-05-09 |
0.6711 USDT |
2,507,561.2624 FTM |
0.6609 USDT |
0.6503 USDT |
0.6922 USDT |
0.6894 USDT |
| 2024-05-08 |
0.6696 USDT |
2,852,689.7479 FTM |
0.6743 USDT |
0.6575 USDT |
0.6794 USDT |
0.6777 USDT |
| 2024-05-07 |
0.6983 USDT |
3,462,988.7004 FTM |
0.6964 USDT |
0.6814 USDT |
0.7122 USDT |
0.6926 USDT |
| 2024-05-06 |
0.7231 USDT |
6,229,678.3886 FTM |
0.7122 USDT |
0.6988 USDT |
0.7498 USDT |
0.7037 USDT |
| 2024-05-05 |
0.6982 USDT |
3,799,571.3424 FTM |
0.6930 USDT |
0.6760 USDT |
0.7235 USDT |
0.7080 USDT |
| 2024-05-04 |
0.6957 USDT |
4,788,780.1923 FTM |
0.7014 USDT |
0.6887 USDT |
0.7151 USDT |
0.6938 USDT |
| 2024-05-03 |
0.6854 USDT |
4,061,710.6652 FTM |
0.6779 USDT |
0.6617 USDT |
0.7056 USDT |
0.7035 USDT |
| 2024-05-02 |
0.6739 USDT |
6,726,136.1451 FTM |
0.6728 USDT |
0.6565 USDT |
0.6868 USDT |
0.6812 USDT |
| 2024-05-01 |
0.6464 USDT |
9,182,608.9725 FTM |
0.6444 USDT |
0.6124 USDT |
0.6918 USDT |
0.6739 USDT |
| 2024-04-30 |
0.6668 USDT |
10,113,207.3364 FTM |
0.7160 USDT |
0.6350 USDT |
0.7262 USDT |
0.6477 USDT |
| 2024-04-29 |
0.7113 USDT |
6,943,032.6670 FTM |
0.7090 USDT |
0.6980 USDT |
0.7269 USDT |
0.7023 USDT |
| 2024-04-28 |
0.7200 USDT |
2,298,124.0535 FTM |
0.7166 USDT |
0.7057 USDT |
0.7329 USDT |
0.7064 USDT |
| 2024-04-27 |
0.7023 USDT |
6,431,968.1304 FTM |
0.7201 USDT |
0.6742 USDT |
0.7346 USDT |
0.7223 USDT |
| 2024-04-26 |
0.7425 USDT |
7,933,681.9137 FTM |
0.7565 USDT |
0.7173 USDT |
0.7794 USDT |
0.7228 USDT |
| 2024-04-25 |
0.7439 USDT |
8,066,833.6302 FTM |
0.7268 USDT |
0.7098 USDT |
0.7809 USDT |
0.7808 USDT |
| 2024-04-24 |
0.7404 USDT |
8,913,638.8137 FTM |
0.7293 USDT |
0.7099 USDT |
0.7684 USDT |
0.7206 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 |