Register to chat with like-minded investors on our interactive forums.FTMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.79417 | -0.00922 | -1.15% | 0.78018 | 0.80577 | 0.76237 | 534,729.00 |
| May 30 2024 | 0.80339 | 0.00 | 0.00% | 0.80339 | 0.80339 | 0.80339 | 0.00 |
| May 29 2024 | 0.80339 | -0.02514 | -3.03% | 0.83058 | 0.84382 | 0.79785 | 429,322.00 |
| May 28 2024 | 0.82853 | 0.00614 | 0.75% | 0.82093 | 0.83525 | 0.78814 | 571,444.00 |
| May 27 2024 | 0.82239 | 0.00225 | 0.27% | 0.81851 | 0.85161 | 0.80683 | 636,025.00 |
| May 26 2024 | 0.82014 | -0.00266 | -0.32% | 0.82195 | 0.82774 | 0.80116 | 271,334.00 |
| May 25 2024 | 0.8228 | 0.0197 | 2.45% | 0.80105 | 0.83562 | 0.79827 | 274,482.00 |
| May 24 2024 | 0.8031 | -0.01823 | -2.22% | 0.8205 | 0.82772 | 0.78771 | 431,603.00 |
| May 23 2024 | 0.82133 | -0.02102 | -2.50% | 0.84488 | 0.86109 | 0.76132 | 556,688.00 |
| May 22 2024 | 0.84235 | -0.0329 | -3.76% | 0.87553 | 0.87944 | 0.83577 | 206,757.00 |
| May 21 2024 | 0.87525 | 0.02861 | 3.38% | 0.91978 | 0.92767 | 0.87058 | 469,669.00 |
| May 20 2024 | 0.84664 | 0.00 | 0.00% | 0.84664 | 0.84664 | 0.84664 | 0.00 |
| May 19 2024 | 0.84664 | -0.04365 | -4.90% | 0.88705 | 0.9242 | 0.83805 | 671,244.00 |
| May 18 2024 | 0.89029 | 0.10041 | 12.71% | 0.78784 | 0.89789 | 0.78627 | 1,276,256.00 |
| May 17 2024 | 0.78988 | -0.01035 | -1.29% | 0.79995 | 0.8463 | 0.78795 | 735,707.00 |
| May 16 2024 | 0.80023 | 0.04201 | 5.54% | 0.76318 | 0.83243 | 0.75418 | 726,166.00 |
| May 15 2024 | 0.75822 | 0.11628 | 18.11% | 0.64351 | 0.76971 | 0.63706 | 564,008.00 |
| May 14 2024 | 0.64194 | -0.03064 | -4.56% | 0.67104 | 0.6821 | 0.63983 | 269,815.00 |
| May 13 2024 | 0.67258 | -0.02913 | -4.15% | 0.70118 | 0.7065 | 0.6598 | 199,482.00 |
| May 12 2024 | 0.70171 | -0.0075 | -1.06% | 0.71214 | 0.73198 | 0.70099 | 243,038.00 |
| May 11 2024 | 0.70921 | -0.00625 | -0.87% | 0.717 | 0.73578 | 0.69982 | 449,010.00 |
| May 10 2024 | 0.71546 | -0.0015 | -0.21% | 0.71851 | 0.74054 | 0.69678 | 399,778.00 |
| May 09 2024 | 0.71696 | 0.01284 | 1.82% | 0.66161 | 0.71993 | 0.65202 | 320,115.00 |
| May 08 2024 | 0.70412 | 0.00 | 0.00% | 0.70412 | 0.70412 | 0.70412 | 0.00 |
| May 07 2024 | 0.70412 | -0.01111 | -1.55% | 0.69785 | 0.70958 | 0.69319 | 725.00 |
| May 06 2024 | 0.71523 | 0.00345 | 0.48% | 0.71202 | 0.71523 | 0.71202 | 2.00 |
| May 05 2024 | 0.71178 | 0.01019 | 1.45% | 0.69346 | 0.71178 | 0.69216 | 8.00 |
| May 04 2024 | 0.70159 | 0.03635 | 5.46% | 0.70159 | 0.70159 | 0.70159 | 1.00 |
| May 03 2024 | 0.66524 | 0.00746 | 1.13% | 0.6772 | 0.6772 | 0.66524 | 4.00 |
| May 02 2024 | 0.65778 | 0.00 | 0.00% | 0.65778 | 0.65778 | 0.65778 | 0.00 |
| May 01 2024 | 0.65778 | -0.05148 | -7.26% | 0.64268 | 0.66166 | 0.63195 | 1,063.00 |
| Apr 30 2024 | 0.70926 | -0.00107 | -0.15% | 0.71601 | 0.71601 | 0.7092 | 4.00 |
| Apr 29 2024 | 0.71033 | -0.00647 | -0.90% | 0.71037 | 0.71147 | 0.71015 | 357.00 |
| Apr 28 2024 | 0.7168 | -0.00509 | -0.71% | 0.7166 | 0.7168 | 0.71651 | 64.00 |
| Apr 27 2024 | 0.72189 | -0.00391 | -0.54% | 0.72043 | 0.72189 | 0.72038 | 3.00 |
| Apr 26 2024 | 0.7258 | -0.0285 | -3.78% | 0.75963 | 0.75963 | 0.72564 | 608.00 |
| Apr 25 2024 | 0.7543 | -0.00174 | -0.23% | 0.7295 | 0.76199 | 0.7295 | 3,447.00 |
| Apr 24 2024 | 0.75604 | 0.00 | 0.00% | 0.75604 | 0.75604 | 0.75604 | 0.00 |
| Apr 23 2024 | 0.75604 | 0.04553 | 6.41% | 0.75604 | 0.75604 | 0.75604 | 1.00 |
| Apr 22 2024 | 0.71051 | 0.00 | 0.00% | 0.71051 | 0.71051 | 0.71051 | 0.00 |
| Apr 21 2024 | 0.71051 | 0.00 | 0.00% | 0.71051 | 0.71051 | 0.71051 | 0.00 |
| Apr 20 2024 | 0.71051 | 0.00 | 0.00% | 0.71051 | 0.71051 | 0.71051 | 0.00 |
| Apr 19 2024 | 0.71051 | 0.02384 | 3.47% | 0.68267 | 0.71087 | 0.67853 | 438.00 |
| Apr 18 2024 | 0.68667 | -0.00348 | -0.50% | 0.67576 | 0.68705 | 0.67576 | 5.00 |
| Apr 17 2024 | 0.69015 | 0.00 | 0.00% | 0.69015 | 0.69015 | 0.69015 | 0.00 |
| Apr 16 2024 | 0.69015 | 0.02724 | 4.11% | 0.6438 | 0.69015 | 0.6438 | 998.00 |
| Apr 15 2024 | 0.66291 | -0.07659 | -10.36% | 0.70612 | 0.70612 | 0.66291 | 2,183.00 |
| Apr 14 2024 | 0.7395 | 0.00 | 0.00% | 0.7395 | 0.7395 | 0.7395 | 0.00 |
| Apr 13 2024 | 0.7395 | -0.175 | -19.14% | 0.7395 | 0.7395 | 0.7395 | 279.00 |
| Apr 12 2024 | 0.9145 | 0.00 | 0.00% | 0.9145 | 0.9145 | 0.9145 | 0.00 |
| Apr 11 2024 | 0.9145 | -0.07016 | -7.13% | 0.98349 | 0.98349 | 0.91371 | 3,395.00 |
| Apr 10 2024 | 0.98466 | 0.00437 | 0.45% | 0.98385 | 0.98899 | 0.98385 | 2,019.00 |
| Apr 09 2024 | 0.98029 | 0.04368 | 4.66% | 0.93251 | 0.98181 | 0.93251 | 6,532.00 |
| Apr 08 2024 | 0.93661 | 0.06803 | 7.83% | 0.86517 | 0.93668 | 0.86517 | 63.00 |
| Apr 07 2024 | 0.86858 | 0.05373 | 6.59% | 0.84511 | 0.89772 | 0.84511 | 35,999.00 |
| Apr 06 2024 | 0.81485 | -0.03335 | -3.93% | 0.79534 | 0.81531 | 0.79534 | 4.00 |
| Apr 05 2024 | 0.8482 | 0.00 | 0.00% | 0.8482 | 0.8482 | 0.8482 | 0.00 |
| Apr 04 2024 | 0.8482 | -0.00145 | -0.17% | 0.81673 | 0.86439 | 0.81652 | 2,518.00 |
| Apr 03 2024 | 0.84965 | -0.03225 | -3.66% | 0.86234 | 0.8736 | 0.84958 | 817.00 |
| Apr 02 2024 | 0.8819 | -0.07909 | -8.23% | 0.94506 | 0.94558 | 0.88176 | 669.00 |
| Apr 01 2024 | 0.96099 | 0.00 | 0.00% | 0.96099 | 0.96099 | 0.96099 | 0.00 |
| Mar 31 2024 | 0.96099 | 0.00 | 0.00% | 0.96099 | 0.96099 | 0.96099 | 0.00 |
| Mar 30 2024 | 0.96099 | -0.02101 | -2.14% | 0.97847 | 0.97847 | 0.9365 | 692.00 |
| Mar 29 2024 | 0.982 | -0.03391 | -3.34% | 1.01 | 1.02 | 0.98148 | 5,305.00 |
| Mar 28 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 0.00 |
| Mar 27 2024 | 1.02 | -0.070 | -6.33% | 1.07 | 1.07 | 1.01 | 268.00 |
| Mar 26 2024 | 1.08 | -0.070 | -5.93% | 1.13 | 1.15 | 1.08 | 1,595.00 |
| Mar 25 2024 | 1.15 | 0.080 | 7.46% | 1.06 | 1.16 | 1.06 | 1,929.00 |
| Mar 24 2024 | 1.07 | 0.00 | 0.08% | 1.04 | 1.07 | 1.04 | 1,374.00 |
| Mar 23 2024 | 1.07 | -0.090 | -7.70% | 1.14 | 1.14 | 1.07 | 244.00 |
| Mar 22 2024 | 1.16 | 0.110 | 10.13% | 1.10 | 1.16 | 1.09 | 3,270.00 |
| Mar 21 2024 | 1.05 | 0.130 | 14.68% | 1.11 | 1.11 | 1.05 | 211.00 |
| Mar 20 2024 | 0.91967 | -0.11766 | -11.34% | 1.03 | 1.03 | 0.91602 | 1,747.00 |
| Mar 19 2024 | 1.04 | 0.100 | 10.20% | 0.93971 | 1.04 | 0.89246 | 12,510.00 |
| Mar 18 2024 | 0.94129 | 0.13929 | 17.37% | 0.84792 | 0.94446 | 0.84792 | 10,479.00 |
| Mar 17 2024 | 0.802 | -0.07002 | -8.03% | 0.79777 | 0.802 | 0.79777 | 358.00 |
| Mar 16 2024 | 0.87202 | 0.10674 | 13.95% | 0.87344 | 0.87522 | 0.87162 | 1,961.00 |
| Mar 15 2024 | 0.76528 | -0.07009 | -8.39% | 0.83019 | 0.83019 | 0.73941 | 2,738.00 |
| Mar 14 2024 | 0.83537 | 0.0063 | 0.76% | 0.89208 | 0.89208 | 0.82676 | 43.00 |
| Mar 13 2024 | 0.82907 | 0.00341 | 0.41% | 0.82907 | 0.82907 | 0.82907 | 1.00 |
| Mar 12 2024 | 0.82566 | -0.0003 | -0.04% | 0.81746 | 0.82726 | 0.81416 | 428.00 |
| Mar 11 2024 | 0.82596 | 0.08184 | 11.00% | 0.751 | 0.8339 | 0.751 | 3,167.00 |
| Mar 10 2024 | 0.74412 | -0.06131 | -7.61% | 0.79343 | 0.79343 | 0.7439 | 13,773.00 |
| Mar 09 2024 | 0.80543 | 0.00 | 0.00% | 0.80543 | 0.80543 | 0.80543 | 0.00 |
| Mar 08 2024 | 0.80543 | -0.0339 | -4.04% | 0.85243 | 0.85243 | 0.80543 | 7,335.00 |
| Mar 07 2024 | 0.83933 | 0.13343 | 18.90% | 0.70875 | 0.84002 | 0.70875 | 16,532.00 |
| Mar 06 2024 | 0.7059 | 0.07109 | 11.20% | 0.63652 | 0.70842 | 0.63557 | 30,446.00 |
| Mar 05 2024 | 0.63481 | -0.06012 | -8.65% | 0.63516 | 0.63516 | 0.63481 | 16.00 |
| Mar 04 2024 | 0.69493 | 0.1508 | 27.71% | 0.69493 | 0.69493 | 0.69493 | 301.00 |
| Mar 03 2024 | 0.54413 | 0.04719 | 9.50% | 0.5441 | 0.54413 | 0.5441 | 2,167.00 |
| Mar 02 2024 | 0.49694 | 0.03209 | 6.90% | 0.49016 | 0.4971 | 0.49016 | 5.00 |
