Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-11 |
2.1808 USDT |
28,654,812.3766 FTM |
2.0250 USDT |
1.9669 USDT |
2.3610 USDT |
2.3551 USDT |
| 2021-10-10 |
2.1520 USDT |
18,186,058.7347 FTM |
2.1590 USDT |
2.0493 USDT |
2.2635 USDT |
2.0586 USDT |
| 2021-10-09 |
2.1946 USDT |
23,355,916.4798 FTM |
2.2998 USDT |
2.1059 USDT |
2.3316 USDT |
2.1968 USDT |
| 2021-10-08 |
2.2464 USDT |
57,252,465.7626 FTM |
2.0226 USDT |
1.9497 USDT |
2.4500 USDT |
2.3919 USDT |
| 2021-10-07 |
1.8176 USDT |
59,812,905.1636 FTM |
1.6100 USDT |
1.5501 USDT |
2.0486 USDT |
1.9186 USDT |
| 2021-10-06 |
1.4654 USDT |
20,603,602.1272 FTM |
1.4150 USDT |
1.2879 USDT |
1.6200 USDT |
1.5918 USDT |
| 2021-10-05 |
1.4057 USDT |
8,236,363.8417 FTM |
1.3984 USDT |
1.3665 USDT |
1.4532 USDT |
1.4086 USDT |
| 2021-10-04 |
1.4114 USDT |
14,393,364.4271 FTM |
1.4645 USDT |
1.3424 USDT |
1.4645 USDT |
1.4043 USDT |
| 2021-10-03 |
1.4782 USDT |
14,132,331.5020 FTM |
1.4577 USDT |
1.4050 USDT |
1.5479 USDT |
1.4561 USDT |
| 2021-10-02 |
1.4399 USDT |
13,979,452.7119 FTM |
1.4176 USDT |
1.3622 USDT |
1.5230 USDT |
1.4965 USDT |
| 2021-10-01 |
1.3362 USDT |
23,936,166.8486 FTM |
1.2067 USDT |
1.1981 USDT |
1.4398 USDT |
1.4203 USDT |
| 2021-09-30 |
1.2224 USDT |
13,426,105.2805 FTM |
1.2004 USDT |
1.1866 USDT |
1.2674 USDT |
1.2102 USDT |
| 2021-09-29 |
1.2179 USDT |
15,375,852.0341 FTM |
1.1732 USDT |
1.1534 USDT |
1.2884 USDT |
1.1715 USDT |
| 2021-09-28 |
1.2716 USDT |
26,673,912.5753 FTM |
1.2792 USDT |
1.1750 USDT |
1.3839 USDT |
1.2036 USDT |
| 2021-09-27 |
1.2680 USDT |
25,021,704.2335 FTM |
1.1786 USDT |
1.1559 USDT |
1.3550 USDT |
1.3151 USDT |
| 2021-09-26 |
1.1923 USDT |
21,201,587.8542 FTM |
1.2429 USDT |
1.0903 USDT |
1.2600 USDT |
1.1668 USDT |
| 2021-09-25 |
1.2957 USDT |
26,197,009.4854 FTM |
1.1993 USDT |
1.1816 USDT |
1.3770 USDT |
1.2423 USDT |
| 2021-09-24 |
1.1492 USDT |
29,431,401.1870 FTM |
1.2602 USDT |
1.0500 USDT |
1.2708 USDT |
1.2137 USDT |
| 2021-09-23 |
1.2293 USDT |
21,805,222.8326 FTM |
1.2479 USDT |
1.1644 USDT |
1.2936 USDT |
1.2380 USDT |
| 2021-09-22 |
1.1347 USDT |
30,860,649.0920 FTM |
0.9842 USDT |
0.9702 USDT |
1.2649 USDT |
1.2311 USDT |
| 2021-09-21 |
1.0960 USDT |
32,921,646.5817 FTM |
1.1485 USDT |
0.9432 USDT |
1.2220 USDT |
0.9700 USDT |
| 2021-09-20 |
1.2048 USDT |
43,957,378.7266 FTM |
1.4574 USDT |
1.0436 USDT |
1.4880 USDT |
1.1453 USDT |
| 2021-09-19 |
1.3975 USDT |
20,390,037.9373 FTM |
1.3312 USDT |
1.2805 USDT |
1.4915 USDT |
1.4052 USDT |
| 2021-09-18 |
1.3508 USDT |
16,805,300.3519 FTM |
1.2493 USDT |
1.2230 USDT |
1.4311 USDT |
1.3161 USDT |
| 2021-09-17 |
1.3052 USDT |
13,502,194.5027 FTM |
1.3074 USDT |
1.2266 USDT |
1.3974 USDT |
1.2710 USDT |
| 2021-09-16 |
1.3667 USDT |
21,458,052.2338 FTM |
1.4418 USDT |
1.2620 USDT |
1.4768 USDT |
1.3102 USDT |
| 2021-09-15 |
1.4062 USDT |
35,537,650.3574 FTM |
1.2041 USDT |
1.1912 USDT |
1.5242 USDT |
1.4328 USDT |
| 2021-09-14 |
1.2225 USDT |
18,317,076.9078 FTM |
1.3051 USDT |
1.1330 USDT |
1.3289 USDT |
1.2014 USDT |
| 2021-09-13 |
1.3172 USDT |
24,797,914.8680 FTM |
1.4449 USDT |
1.2178 USDT |
1.4535 USDT |
1.3065 USDT |
| 2021-09-12 |
1.4861 USDT |
16,212,165.7786 FTM |
1.5460 USDT |
1.3763 USDT |
1.5560 USDT |
1.4320 USDT |
| 2021-09-11 |
1.5714 USDT |
28,901,727.4609 FTM |
1.4944 USDT |
1.4360 USDT |
1.6951 USDT |
1.5547 USDT |
| 2021-09-10 |
1.5616 USDT |
41,509,582.4130 FTM |
1.6591 USDT |
1.4190 USDT |
1.7665 USDT |
1.4926 USDT |
| 2021-09-09 |
1.7672 USDT |
58,245,388.5389 FTM |
1.5652 USDT |
1.5165 USDT |
1.9400 USDT |
1.6859 USDT |
| 2021-09-08 |
1.4568 USDT |
75,464,806.6851 FTM |
1.4038 USDT |
1.2500 USDT |
1.6800 USDT |
1.5861 USDT |
| 2021-09-07 |
1.5747 USDT |
96,761,775.3170 FTM |
1.3927 USDT |
1.1250 USDT |
1.8500 USDT |
1.4129 USDT |
| 2021-09-06 |
1.3425 USDT |
48,214,292.6936 FTM |
1.2147 USDT |
1.1500 USDT |
1.4800 USDT |
1.3978 USDT |
| 2021-09-05 |
1.1771 USDT |
32,724,465.8737 FTM |
1.0630 USDT |
1.0130 USDT |
1.2746 USDT |
1.2127 USDT |
| 2021-09-04 |
1.0796 USDT |
44,524,569.2711 FTM |
0.9767 USDT |
0.9662 USDT |
1.1900 USDT |
1.0749 USDT |
| 2021-09-03 |
0.8862 USDT |
24,212,891.8981 FTM |
0.8482 USDT |
0.8128 USDT |
0.9500 USDT |
0.9268 USDT |
| 2021-09-02 |
0.8628 USDT |
21,667,354.0543 FTM |
0.8695 USDT |
0.8125 USDT |
0.9320 USDT |
0.8688 USDT |
| 2021-09-01 |
0.8634 USDT |
35,115,090.8206 FTM |
0.7195 USDT |
0.6950 USDT |
0.9676 USDT |
0.8730 USDT |
| 2021-08-31 |
0.7924 USDT |
25,807,922.5615 FTM |
0.8000 USDT |
0.6892 USDT |
0.8873 USDT |
0.6940 USDT |
| 2021-08-30 |
0.7716 USDT |
59,736,828.5260 FTM |
0.5870 USDT |
0.5833 USDT |
0.9100 USDT |
0.8440 USDT |
| 2021-08-29 |
0.5299 USDT |
6,560,875.7332 FTM |
0.5232 USDT |
0.4948 USDT |
0.5797 USDT |
0.5762 USDT |
| 2021-08-28 |
0.5021 USDT |
5,637,915.3709 FTM |
0.4926 USDT |
0.4682 USDT |
0.5334 USDT |
0.5191 USDT |
| 2021-08-27 |
0.4547 USDT |
6,706,581.3552 FTM |
0.4322 USDT |
0.4181 USDT |
0.4954 USDT |
0.4893 USDT |
| 2021-08-26 |
0.4610 USDT |
6,868,764.4252 FTM |
0.4992 USDT |
0.4321 USDT |
0.5185 USDT |
0.4431 USDT |
| 2021-08-25 |
0.4932 USDT |
6,289,501.3302 FTM |
0.4809 USDT |
0.4636 USDT |
0.5200 USDT |
0.4950 USDT |
| 2021-08-24 |
0.5135 USDT |
8,725,022.3890 FTM |
0.5517 USDT |
0.4665 USDT |
0.5581 USDT |
0.4809 USDT |
| 2021-08-23 |
0.5632 USDT |
7,895,413.8814 FTM |
0.5563 USDT |
0.5329 USDT |
0.5898 USDT |
0.5561 USDT |