Register to chat with like-minded investors on our interactive forums.
FTMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.478 | -0.0315 | -6.18% | 0.5182 | 0.519 | 0.4689 | 122,208.00 |
| Jul 17 2024 | 0.5095 | -0.0143 | -2.73% | 0.5244 | 0.5355 | 0.5069 | 241,262.00 |
| Jul 16 2024 | 0.5238 | 0.030 | 6.08% | 0.5317 | 0.5332 | 0.4964 | 249,187.00 |
| Jul 15 2024 | 0.4938 | 0.0025 | 0.51% | 0.487 | 0.4938 | 0.487 | 1,014.00 |
| Jul 14 2024 | 0.4913 | 0.0069 | 1.42% | 0.4825 | 0.5055 | 0.4768 | 65,427.00 |
| Jul 13 2024 | 0.4844 | 0.0178 | 3.81% | 0.4681 | 0.4918 | 0.4633 | 320,911.00 |
| Jul 12 2024 | 0.4666 | 0.006 | 1.30% | 0.4618 | 0.4786 | 0.4487 | 211,835.00 |
| Jul 11 2024 | 0.4606 | -0.0092 | -1.96% | 0.4682 | 0.4914 | 0.4557 | 341,460.00 |
| Jul 10 2024 | 0.4698 | 0.0098 | 2.13% | 0.459 | 0.4946 | 0.4549 | 281,845.00 |
| Jul 09 2024 | 0.460 | 0.030 | 6.98% | 0.4286 | 0.462 | 0.4267 | 351,835.00 |
| Jul 08 2024 | 0.430 | 0.016 | 3.86% | 0.4108 | 0.4544 | 0.3911 | 241,807.00 |
| Jul 07 2024 | 0.414 | -0.0405 | -8.91% | 0.4508 | 0.453 | 0.414 | 124,612.00 |
| Jul 06 2024 | 0.4545 | 0.0311 | 7.35% | 0.4232 | 0.4631 | 0.418 | 155,580.00 |
| Jul 05 2024 | 0.4234 | -0.0186 | -4.21% | 0.4328 | 0.4335 | 0.3834 | 692,234.00 |
| Jul 04 2024 | 0.442 | -0.0588 | -11.74% | 0.5003 | 0.5064 | 0.4374 | 280,404.00 |
| Jul 03 2024 | 0.5008 | -0.0855 | -14.58% | 0.5855 | 0.5855 | 0.4976 | 357,528.00 |
| Jul 02 2024 | 0.5863 | 0.0049 | 0.84% | 0.5798 | 0.5925 | 0.5765 | 238,192.00 |
| Jul 01 2024 | 0.5814 | -0.0069 | -1.17% | 0.5922 | 0.6085 | 0.5789 | 291,878.00 |
| Jun 30 2024 | 0.5883 | 0.0445 | 8.18% | 0.5403 | 0.5943 | 0.5355 | 149,742.00 |
| Jun 29 2024 | 0.5438 | 0.0042 | 0.78% | 0.539 | 0.5486 | 0.5381 | 56,434.00 |
| Jun 28 2024 | 0.5396 | -0.0263 | -4.65% | 0.5632 | 0.571 | 0.5372 | 162,065.00 |
| Jun 27 2024 | 0.5659 | -0.005 | -0.88% | 0.5717 | 0.5748 | 0.5641 | 24,951.00 |
| Jun 26 2024 | 0.5709 | -0.0235 | -3.95% | 0.5944 | 0.5978 | 0.5598 | 365,063.00 |
| Jun 25 2024 | 0.5944 | -0.0235 | -3.80% | 0.6135 | 0.6287 | 0.592 | 284,718.00 |
| Jun 24 2024 | 0.6179 | 0.0264 | 4.46% | 0.585 | 0.6188 | 0.543 | 737,716.00 |
| Jun 23 2024 | 0.5915 | 0.0175 | 3.05% | 0.5774 | 0.5969 | 0.5588 | 145,853.00 |
| Jun 22 2024 | 0.574 | 0.0019 | 0.33% | 0.5689 | 0.591 | 0.5583 | 143,963.00 |
| Jun 21 2024 | 0.5721 | 0.0255 | 4.67% | 0.5463 | 0.5895 | 0.5423 | 307,049.00 |
| Jun 20 2024 | 0.5466 | 0.0136 | 2.55% | 0.5349 | 0.5853 | 0.5349 | 396,825.00 |
| Jun 19 2024 | 0.533 | -0.004 | -0.74% | 0.5351 | 0.569 | 0.5291 | 460,790.00 |
| Jun 18 2024 | 0.537 | -0.0336 | -5.89% | 0.569 | 0.5695 | 0.4755 | 1,347,887.00 |
| Jun 17 2024 | 0.5706 | -0.0626 | -9.89% | 0.6435 | 0.6487 | 0.5674 | 926,730.00 |
| Jun 16 2024 | 0.6332 | 0.0065 | 1.04% | 0.6239 | 0.6357 | 0.6148 | 95,987.00 |
| Jun 15 2024 | 0.6267 | 0.0103 | 1.67% | 0.6188 | 0.6354 | 0.6188 | 112,764.00 |
| Jun 14 2024 | 0.6164 | -0.0224 | -3.51% | 0.6435 | 0.6549 | 0.6055 | 298,856.00 |
| Jun 13 2024 | 0.6388 | -0.0368 | -5.45% | 0.6729 | 0.6746 | 0.6307 | 195,054.00 |
| Jun 12 2024 | 0.6756 | 0.0428 | 6.76% | 0.6343 | 0.6956 | 0.6155 | 524,548.00 |
| Jun 11 2024 | 0.6328 | -0.0698 | -9.93% | 0.6761 | 0.6791 | 0.6243 | 332,632.00 |
| Jun 10 2024 | 0.7026 | 0.00 | 0.00% | 0.7026 | 0.7026 | 0.7026 | 0.00 |
| Jun 09 2024 | 0.7026 | -0.0203 | -2.81% | 0.6893 | 0.7047 | 0.680 | 162,965.00 |
| Jun 08 2024 | 0.7229 | 0.00 | 0.00% | 0.7229 | 0.7229 | 0.7229 | 0.00 |
| Jun 07 2024 | 0.7229 | -0.081 | -10.08% | 0.8021 | 0.8173 | 0.6596 | 713,161.00 |
| Jun 06 2024 | 0.8039 | -0.0322 | -3.85% | 0.8257 | 0.8335 | 0.7916 | 235,143.00 |
| Jun 05 2024 | 0.8361 | 0.00 | 0.00% | 0.8361 | 0.8361 | 0.8361 | 0.00 |
| Jun 04 2024 | 0.8361 | 0.0315 | 3.91% | 0.8078 | 0.8485 | 0.7997 | 432,831.00 |
| Jun 03 2024 | 0.8046 | 0.0317 | 4.10% | 0.7691 | 0.8481 | 0.7597 | 618,388.00 |
| Jun 02 2024 | 0.7729 | -0.0135 | -1.72% | 0.7887 | 0.8004 | 0.7642 | 72,800.00 |
| Jun 01 2024 | 0.7864 | -0.0058 | -0.73% | 0.7922 | 0.7965 | 0.7755 | 120,177.00 |
| May 31 2024 | 0.7922 | 0.0107 | 1.37% | 0.7766 | 0.8039 | 0.7636 | 361,778.00 |
| May 30 2024 | 0.7815 | -0.020 | -2.50% | 0.8045 | 0.8157 | 0.7733 | 620,394.00 |
| May 29 2024 | 0.8015 | -0.025 | -3.02% | 0.829 | 0.8408 | 0.7962 | 626,361.00 |
| May 28 2024 | 0.8265 | 0.0067 | 0.82% | 0.8202 | 0.8334 | 0.7879 | 730,268.00 |
| May 27 2024 | 0.8198 | 0.00 | 0.00% | 0.8198 | 0.8198 | 0.8198 | 0.00 |
| May 26 2024 | 0.8198 | -0.0041 | -0.50% | 0.8261 | 0.8279 | 0.7998 | 73,663.00 |
| May 25 2024 | 0.8239 | 0.0223 | 2.78% | 0.8015 | 0.8361 | 0.7999 | 92,418.00 |
| May 24 2024 | 0.8016 | -0.0181 | -2.21% | 0.8166 | 0.835 | 0.7888 | 293,901.00 |
| May 23 2024 | 0.8197 | -0.0247 | -2.93% | 0.8494 | 0.859 | 0.7422 | 714,631.00 |
| May 22 2024 | 0.8444 | -0.0286 | -3.28% | 0.8787 | 0.8787 | 0.836 | 173,937.00 |
| May 21 2024 | 0.873 | -0.0506 | -5.48% | 0.917 | 0.9297 | 0.8698 | 356,144.00 |
| May 20 2024 | 0.9236 | 0.0738 | 8.68% | 0.8488 | 0.9547 | 0.8392 | 1,038,688.00 |
| May 19 2024 | 0.8498 | -0.0392 | -4.41% | 0.8913 | 0.920 | 0.8368 | 272,959.00 |
| May 18 2024 | 0.889 | 0.0982 | 12.42% | 0.7852 | 0.8981 | 0.7841 | 418,011.00 |
| May 17 2024 | 0.7908 | -0.0114 | -1.42% | 0.8068 | 0.8472 | 0.787 | 399,801.00 |
| May 16 2024 | 0.8022 | 0.048 | 6.36% | 0.7631 | 0.8323 | 0.754 | 435,700.00 |
| May 15 2024 | 0.7542 | 0.1131 | 17.64% | 0.6414 | 0.7702 | 0.6373 | 306,489.00 |
| May 14 2024 | 0.6411 | -0.0342 | -5.06% | 0.6707 | 0.6804 | 0.6379 | 189,674.00 |
| May 13 2024 | 0.6753 | -0.0337 | -4.75% | 0.700 | 0.7022 | 0.6585 | 182,239.00 |
| May 12 2024 | 0.709 | 0.00 | 0.00% | 0.715 | 0.715 | 0.7058 | 23,648.00 |
| May 11 2024 | 0.709 | -0.0075 | -1.05% | 0.7165 | 0.7338 | 0.6989 | 93,044.00 |
| May 10 2024 | 0.7165 | -0.0002 | -0.03% | 0.7202 | 0.740 | 0.6946 | 189,781.00 |
| May 09 2024 | 0.7167 | 0.055 | 8.31% | 0.6627 | 0.7185 | 0.6506 | 95,427.00 |
| May 08 2024 | 0.6617 | -0.0129 | -1.91% | 0.6732 | 0.678 | 0.6535 | 129,260.00 |
| May 07 2024 | 0.6746 | -0.0325 | -4.60% | 0.6976 | 0.7114 | 0.6735 | 562,217.00 |
| May 06 2024 | 0.7071 | 0.0288 | 4.25% | 0.716 | 0.750 | 0.6994 | 224,192.00 |
| May 05 2024 | 0.6783 | -0.0217 | -3.10% | 0.6936 | 0.6936 | 0.6752 | 13,645.00 |
| May 04 2024 | 0.700 | 0.0281 | 4.18% | 0.706 | 0.711 | 0.6961 | 8,034.00 |
| May 03 2024 | 0.6719 | -0.0057 | -0.84% | 0.6793 | 0.6861 | 0.666 | 71,600.00 |
| May 02 2024 | 0.6776 | 0.0059 | 0.88% | 0.6695 | 0.6883 | 0.6585 | 223,221.00 |
| May 01 2024 | 0.6717 | 0.0274 | 4.25% | 0.6431 | 0.6884 | 0.6121 | 303,084.00 |
| Apr 30 2024 | 0.6443 | -0.0735 | -10.24% | 0.7158 | 0.7249 | 0.6347 | 301,332.00 |
| Apr 29 2024 | 0.7178 | 0.0083 | 1.17% | 0.7107 | 0.7246 | 0.6989 | 69,534.00 |
| Apr 28 2024 | 0.7095 | -0.0069 | -0.96% | 0.7215 | 0.7302 | 0.7057 | 30,953.00 |
| Apr 27 2024 | 0.7164 | -0.0036 | -0.50% | 0.7209 | 0.7334 | 0.6749 | 113,469.00 |
| Apr 26 2024 | 0.720 | -0.0387 | -5.10% | 0.760 | 0.779 | 0.7186 | 70,057.00 |
| Apr 25 2024 | 0.7587 | 0.040 | 5.57% | 0.7291 | 0.788 | 0.710 | 150,270.00 |
| Apr 24 2024 | 0.7187 | -0.0115 | -1.57% | 0.7326 | 0.7675 | 0.7111 | 121,974.00 |
| Apr 23 2024 | 0.7302 | -0.029 | -3.82% | 0.7602 | 0.7737 | 0.7237 | 221,449.00 |
| Apr 22 2024 | 0.7592 | 0.0111 | 1.48% | 0.7538 | 0.791 | 0.740 | 125,959.00 |
| Apr 21 2024 | 0.7481 | 0.0523 | 7.52% | 0.7569 | 0.7881 | 0.7377 | 212,193.00 |
| Apr 20 2024 | 0.6958 | 0.00 | 0.00% | 0.6958 | 0.6958 | 0.6958 | 0.00 |
