Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-22 |
0.5578 USDT |
11,076,395.8812 FTM |
0.5732 USDT |
0.5265 USDT |
0.5978 USDT |
0.5587 USDT |
| 2021-08-21 |
0.5318 USDT |
13,750,101.2860 FTM |
0.4910 USDT |
0.4726 USDT |
0.5779 USDT |
0.5739 USDT |
| 2021-08-20 |
0.5144 USDT |
11,548,526.0666 FTM |
0.5078 USDT |
0.4823 USDT |
0.5400 USDT |
0.4905 USDT |
| 2021-08-19 |
0.4614 USDT |
17,812,691.0124 FTM |
0.4148 USDT |
0.4139 USDT |
0.4991 USDT |
0.4820 USDT |
| 2021-08-18 |
0.4119 USDT |
19,963,006.0613 FTM |
0.3910 USDT |
0.3652 USDT |
0.4520 USDT |
0.4228 USDT |
| 2021-08-17 |
0.4228 USDT |
14,443,055.9845 FTM |
0.3950 USDT |
0.3753 USDT |
0.4658 USDT |
0.3943 USDT |
| 2021-08-16 |
0.3921 USDT |
13,880,434.7222 FTM |
0.3480 USDT |
0.3480 USDT |
0.4277 USDT |
0.4012 USDT |
| 2021-08-15 |
0.3337 USDT |
3,160,330.2420 FTM |
0.3386 USDT |
0.3206 USDT |
0.3499 USDT |
0.3493 USDT |
| 2021-08-14 |
0.3387 USDT |
5,123,828.8262 FTM |
0.3441 USDT |
0.3251 USDT |
0.3550 USDT |
0.3356 USDT |
| 2021-08-13 |
0.3363 USDT |
4,903,455.4876 FTM |
0.3080 USDT |
0.3041 USDT |
0.3517 USDT |
0.3427 USDT |
| 2021-08-12 |
0.3112 USDT |
5,345,623.3189 FTM |
0.3201 USDT |
0.2905 USDT |
0.3397 USDT |
0.2960 USDT |
| 2021-08-11 |
0.3180 USDT |
5,690,158.1114 FTM |
0.2959 USDT |
0.2950 USDT |
0.3394 USDT |
0.3195 USDT |
| 2021-08-10 |
0.2903 USDT |
3,352,940.4898 FTM |
0.2780 USDT |
0.2739 USDT |
0.3042 USDT |
0.2940 USDT |
| 2021-08-09 |
0.2766 USDT |
4,936,594.4236 FTM |
0.2680 USDT |
0.2572 USDT |
0.2899 USDT |
0.2789 USDT |
| 2021-08-08 |
0.2797 USDT |
6,580,953.4597 FTM |
0.2860 USDT |
0.2600 USDT |
0.3000 USDT |
0.2701 USDT |
| 2021-08-07 |
0.2822 USDT |
6,142,869.2275 FTM |
0.2800 USDT |
0.2680 USDT |
0.2963 USDT |
0.2801 USDT |
| 2021-08-06 |
0.2693 USDT |
9,237,748.0013 FTM |
0.2604 USDT |
0.2592 USDT |
0.2874 USDT |
0.2788 USDT |
| 2021-08-05 |
0.2469 USDT |
4,514,385.8523 FTM |
0.2458 USDT |
0.2315 USDT |
0.2612 USDT |
0.2602 USDT |
| 2021-08-04 |
0.2421 USDT |
2,992,832.8551 FTM |
0.2382 USDT |
0.2302 USDT |
0.2513 USDT |
0.2479 USDT |
| 2021-08-03 |
0.2429 USDT |
3,389,346.4282 FTM |
0.2515 USDT |
0.2337 USDT |
0.2577 USDT |
0.2397 USDT |
| 2021-08-02 |
0.2468 USDT |
7,755,253.7055 FTM |
0.2454 USDT |
0.2376 USDT |
0.2547 USDT |
0.2508 USDT |
| 2021-08-01 |
0.2590 USDT |
10,191,935.1613 FTM |
0.2562 USDT |
0.2514 USDT |
0.2675 USDT |
0.2543 USDT |
| 2021-07-31 |
0.2527 USDT |
8,766,538.8236 FTM |
0.2540 USDT |
0.2442 USDT |
0.2599 USDT |
0.2591 USDT |
| 2021-07-30 |
0.2411 USDT |
9,216,272.7902 FTM |
0.2494 USDT |
0.2289 USDT |
0.2577 USDT |
0.2490 USDT |
| 2021-07-29 |
0.2444 USDT |
7,418,298.4584 FTM |
0.2276 USDT |
0.2230 USDT |
0.2555 USDT |
0.2456 USDT |
| 2021-07-28 |
0.2218 USDT |
4,154,057.8421 FTM |
0.2243 USDT |
0.2147 USDT |
0.2294 USDT |
0.2268 USDT |
| 2021-07-27 |
0.2185 USDT |
9,267,690.4539 FTM |
0.2092 USDT |
0.2000 USDT |
0.2361 USDT |
0.2268 USDT |
| 2021-07-26 |
0.2215 USDT |
11,975,432.0712 FTM |
0.1980 USDT |
0.1960 USDT |
0.2416 USDT |
0.2103 USDT |
| 2021-07-25 |
0.1921 USDT |
3,574,342.9063 FTM |
0.1940 USDT |
0.1862 USDT |
0.1971 USDT |
0.1938 USDT |
| 2021-07-24 |
0.1943 USDT |
2,515,551.2313 FTM |
0.1911 USDT |
0.1893 USDT |
0.2020 USDT |
0.1920 USDT |
| 2021-07-23 |
0.1854 USDT |
3,582,769.0756 FTM |
0.1857 USDT |
0.1789 USDT |
0.1986 USDT |
0.1896 USDT |
| 2021-07-22 |
0.1803 USDT |
1,924,365.5903 FTM |
0.1762 USDT |
0.1720 USDT |
0.1895 USDT |
0.1816 USDT |
| 2021-07-21 |
0.1746 USDT |
4,977,624.2137 FTM |
0.1603 USDT |
0.1560 USDT |
0.1847 USDT |
0.1756 USDT |
| 2021-07-20 |
0.1598 USDT |
4,069,353.4585 FTM |
0.1704 USDT |
0.1529 USDT |
0.1735 USDT |
0.1610 USDT |
| 2021-07-19 |
0.1764 USDT |
4,246,486.1902 FTM |
0.1900 USDT |
0.1682 USDT |
0.1912 USDT |
0.1724 USDT |
| 2021-07-18 |
0.1934 USDT |
1,221,385.5028 FTM |
0.1959 USDT |
0.1875 USDT |
0.2028 USDT |
0.1882 USDT |
| 2021-07-17 |
0.1927 USDT |
1,601,523.7448 FTM |
0.1937 USDT |
0.1882 USDT |
0.1979 USDT |
0.1965 USDT |
| 2021-07-16 |
0.2008 USDT |
3,206,314.3860 FTM |
0.2116 USDT |
0.1955 USDT |
0.2158 USDT |
0.1959 USDT |
| 2021-07-15 |
0.2110 USDT |
1,841,297.0775 FTM |
0.2193 USDT |
0.2027 USDT |
0.2235 USDT |
0.2107 USDT |
| 2021-07-14 |
0.2136 USDT |
4,934,878.5600 FTM |
0.2228 USDT |
0.2061 USDT |
0.2244 USDT |
0.2188 USDT |
| 2021-07-13 |
0.2233 USDT |
3,274,079.6556 FTM |
0.2239 USDT |
0.2163 USDT |
0.2351 USDT |
0.2224 USDT |
| 2021-07-12 |
0.2283 USDT |
2,719,152.7084 FTM |
0.2317 USDT |
0.2186 USDT |
0.2388 USDT |
0.2249 USDT |
| 2021-07-11 |
0.2298 USDT |
4,340,239.5467 FTM |
0.2262 USDT |
0.2203 USDT |
0.2367 USDT |
0.2328 USDT |
| 2021-07-10 |
0.2296 USDT |
1,875,627.0499 FTM |
0.2343 USDT |
0.2215 USDT |
0.2417 USDT |
0.2266 USDT |
| 2021-07-09 |
0.2318 USDT |
3,092,604.9485 FTM |
0.2382 USDT |
0.2243 USDT |
0.2409 USDT |
0.2364 USDT |
| 2021-07-08 |
0.2428 USDT |
5,402,141.1906 FTM |
0.2580 USDT |
0.2310 USDT |
0.2603 USDT |
0.2354 USDT |
| 2021-07-07 |
0.2665 USDT |
7,838,427.8320 FTM |
0.2496 USDT |
0.2455 USDT |
0.2777 USDT |
0.2565 USDT |
| 2021-07-06 |
0.2446 USDT |
6,011,982.9553 FTM |
0.2300 USDT |
0.2300 USDT |
0.2563 USDT |
0.2458 USDT |
| 2021-07-05 |
0.2333 USDT |
3,203,530.0397 FTM |
0.2424 USDT |
0.2248 USDT |
0.2447 USDT |
0.2327 USDT |
| 2021-07-04 |
0.2410 USDT |
2,248,996.5568 FTM |
0.2339 USDT |
0.2272 USDT |
0.2529 USDT |
0.2447 USDT |