Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FTMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.7167 | -0.0178 | -2.42% | 0.7165 | 0.7251 | 0.6744 | 1,238,345.00 |
| Apr 26 2024 | 0.7345 | -0.0187 | -2.48% | 0.746 | 0.779 | 0.7239 | 1,399,219.00 |
| Apr 25 2024 | 0.7532 | 0.0292 | 4.03% | 0.7266 | 0.788 | 0.710 | 1,405,319.00 |
| Apr 24 2024 | 0.724 | -0.00368 | -0.51% | 0.7612 | 0.7675 | 0.71017 | 1,306,793.00 |
| Apr 23 2024 | 0.72768 | -0.03262 | -4.29% | 0.7592 | 0.77312 | 0.72303 | 2,127,514.00 |
| Apr 22 2024 | 0.7603 | 0.0124 | 1.66% | 0.7828 | 0.7928 | 0.7398 | 1,372,116.00 |
| Apr 21 2024 | 0.7479 | -0.0143 | -1.88% | 0.7621 | 0.7904 | 0.7377 | 1,355,492.00 |
| Apr 20 2024 | 0.7622 | 0.0747 | 10.87% | 0.7251 | 0.7642 | 0.6771 | 881,766.00 |
| Apr 19 2024 | 0.6875 | -0.0004 | -0.06% | 0.6808 | 0.7191 | 0.6169 | 2,846,494.00 |
| Apr 18 2024 | 0.6879 | 0.0118 | 1.75% | 0.6753 | 0.7021 | 0.642 | 1,353,201.00 |
| Apr 17 2024 | 0.6761 | -0.01802 | -2.60% | 0.6565 | 0.7137 | 0.6504 | 1,980,268.00 |
| Apr 16 2024 | 0.69412 | 0.04848 | 7.51% | 0.64367 | 0.69726 | 0.6244 | 3,431,086.00 |
| Apr 15 2024 | 0.64564 | -0.06766 | -9.49% | 0.7108 | 0.7555 | 0.6226 | 4,926,796.00 |
| Apr 14 2024 | 0.7133 | 0.04459 | 6.67% | 0.6509 | 0.7757 | 0.6311 | 9,028,196.00 |
| Apr 13 2024 | 0.66871 | -0.07629 | -10.24% | 0.74137 | 0.761 | 0.555 | 12,024,294.00 |
| Apr 12 2024 | 0.745 | -0.1697 | -18.55% | 0.91717 | 0.9448 | 0.678 | 5,702,434.00 |
| Apr 11 2024 | 0.9147 | -0.0715 | -7.25% | 0.9892 | 1.01 | 0.893 | 2,496,992.00 |
| Apr 10 2024 | 0.9862 | -0.0338 | -3.31% | 1.01 | 1.05 | 0.9542 | 5,560,250.00 |
| Apr 09 2024 | 1.02 | 0.090 | 9.29% | 0.93481 | 1.04 | 0.9148 | 7,520,537.00 |
| Apr 08 2024 | 0.93332 | 0.06362 | 7.32% | 0.8622 | 0.94585 | 0.84788 | 5,505,711.00 |
| Apr 07 2024 | 0.8697 | 0.0502 | 6.13% | 0.8448 | 0.9171 | 0.8368 | 2,495,774.00 |
| Apr 06 2024 | 0.8195 | 0.0173 | 2.16% | 0.8022 | 0.8217 | 0.797 | 1,223,586.00 |
| Apr 05 2024 | 0.8022 | -0.047 | -5.53% | 0.85047 | 0.85712 | 0.7717 | 2,720,361.00 |
| Apr 04 2024 | 0.8492 | 0.0278 | 3.38% | 0.8176 | 0.8928 | 0.810 | 2,540,121.00 |
| Apr 03 2024 | 0.8214 | -0.04596 | -5.30% | 0.8598 | 0.8977 | 0.8127 | 2,513,617.00 |
| Apr 02 2024 | 0.86736 | -0.08704 | -9.12% | 0.9515 | 0.9515 | 0.86199 | 5,342,954.00 |
| Apr 01 2024 | 0.9544 | -0.0456 | -4.56% | 0.99421 | 1.00 | 0.900 | 2,967,137.00 |
| Mar 31 2024 | 1.00 | 0.0442 | 4.62% | 0.9849 | 1.02 | 0.9343 | 1,445,483.00 |
| Mar 30 2024 | 0.9558 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 913,861.00 |
| Mar 29 2024 | 0.9558 | -0.0642 | -6.29% | 1.02 | 1.02 | 0.9518 | 2,198,296.00 |
| Mar 28 2024 | 1.02 | 0.010 | 0.99% | 0.9997 | 1.04 | 0.9918 | 3,285,725.00 |
| Mar 27 2024 | 1.01 | -0.060 | -5.61% | 1.06 | 1.10 | 0.990 | 3,311,471.00 |
| Mar 26 2024 | 1.07 | -0.060 | -5.31% | 1.13 | 1.16 | 1.06 | 5,057,935.00 |
| Mar 25 2024 | 1.13 | 0.060 | 5.61% | 1.07 | 1.23 | 1.05 | 9,020,291.00 |
| Mar 24 2024 | 1.07 | 0.030 | 2.88% | 1.10 | 1.10 | 1.00 | 1,861,904.00 |
| Mar 23 2024 | 1.04 | -0.080 | -7.14% | 1.14 | 1.14 | 1.04 | 3,643,151.00 |
| Mar 22 2024 | 1.12 | 0.00 | 0.00% | 1.08 | 1.23 | 1.06 | 6,164,733.00 |
| Mar 21 2024 | 1.12 | -0.010 | -0.88% | 1.12 | 1.15 | 1.03 | 6,010,712.00 |
| Mar 20 2024 | 1.13 | 0.110 | 10.78% | 1.00 | 1.15 | 0.8925 | 8,941,085.00 |
| Mar 19 2024 | 1.02 | 0.100 | 10.42% | 0.9345 | 1.08 | 0.79289 | 12,967,673.00 |
| Mar 18 2024 | 0.92376 | 0.04416 | 5.02% | 0.84644 | 0.9549 | 0.8118 | 6,443,813.00 |
| Mar 17 2024 | 0.8796 | 0.08452 | 10.63% | 0.7994 | 0.9159 | 0.7558 | 3,323,159.00 |
| Mar 16 2024 | 0.79508 | -0.07228 | -8.33% | 0.88183 | 0.9821 | 0.7796 | 6,696,085.00 |
| Mar 15 2024 | 0.86736 | 0.03376 | 4.05% | 0.8295 | 0.86736 | 0.720 | 8,623,539.00 |
| Mar 14 2024 | 0.8336 | -0.0635 | -7.08% | 0.81701 | 0.9034 | 0.780 | 4,085,998.00 |
| Mar 13 2024 | 0.8971 | 0.07268 | 8.82% | 0.8319 | 0.9142 | 0.76826 | 5,839,650.00 |
| Mar 12 2024 | 0.82442 | 0.00869 | 1.07% | 0.81701 | 0.82931 | 0.7539 | 4,515,319.00 |
| Mar 11 2024 | 0.81573 | 0.06723 | 8.98% | 0.75549 | 0.85911 | 0.720 | 7,371,559.00 |
| Mar 10 2024 | 0.7485 | -0.0508 | -6.36% | 0.798 | 0.8149 | 0.7427 | 2,556,108.00 |
| Mar 09 2024 | 0.7993 | -0.0218 | -2.65% | 0.816 | 0.8397 | 0.7935 | 1,628,587.00 |
| Mar 08 2024 | 0.8211 | -0.0312 | -3.66% | 0.8465 | 0.8675 | 0.760 | 3,158,163.00 |
| Mar 07 2024 | 0.8523 | 0.146 | 20.67% | 0.7416 | 0.8568 | 0.7044 | 7,406,416.00 |
| Mar 06 2024 | 0.7063 | 0.07079 | 11.14% | 0.6362 | 0.7581 | 0.6161 | 10,383,049.00 |
| Mar 05 2024 | 0.63551 | -0.01619 | -2.48% | 0.6462 | 0.73996 | 0.54107 | 16,550,608.00 |
| Mar 04 2024 | 0.6517 | -0.0398 | -5.76% | 0.69831 | 0.974 | 0.610 | 8,522,849.00 |
| Mar 03 2024 | 0.6915 | 0.1527 | 28.34% | 0.5427 | 0.7051 | 0.4801 | 7,271,994.00 |
| Mar 02 2024 | 0.5388 | 0.0536 | 11.05% | 0.4974 | 0.5424 | 0.4896 | 1,712,247.00 |
| Mar 01 2024 | 0.4852 | 0.0288 | 6.31% | 0.4776 | 0.5071 | 0.4602 | 1,512,209.00 |
| Feb 29 2024 | 0.4564 | -0.0246 | -5.11% | 0.4803 | 0.4923 | 0.451 | 1,761,110.00 |
| Feb 28 2024 | 0.481 | 0.03442 | 7.71% | 0.44489 | 0.4983 | 0.4218 | 4,087,064.00 |
| Feb 27 2024 | 0.44658 | 0.01274 | 2.94% | 0.43569 | 0.4559 | 0.43136 | 7,386,454.00 |
| Feb 26 2024 | 0.43384 | 0.04234 | 10.81% | 0.41715 | 0.43677 | 0.41086 | 3,088,616.00 |
| Feb 25 2024 | 0.3915 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 487,047.00 |
| Feb 24 2024 | 0.3915 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 821,456.00 |
| Feb 23 2024 | 0.3915 | -0.0184 | -4.49% | 0.3883 | 0.406 | 0.3854 | 1,360,101.00 |
| Feb 22 2024 | 0.4099 | 0.0108 | 2.71% | 0.4122 | 0.4201 | 0.3933 | 779,696.00 |
| Feb 21 2024 | 0.3991 | -0.02543 | -5.99% | 0.4187 | 0.4245 | 0.3969 | 607,309.00 |
| Feb 20 2024 | 0.42453 | -0.00688 | -1.59% | 0.43206 | 0.43994 | 0.4019 | 2,866,340.00 |
| Feb 19 2024 | 0.43141 | 0.00881 | 2.08% | 0.42384 | 0.4408 | 0.42363 | 2,585,827.00 |
| Feb 18 2024 | 0.4226 | 0.0188 | 4.66% | 0.409 | 0.4254 | 0.3972 | 1,028,580.00 |
| Feb 17 2024 | 0.4038 | -0.0001 | -0.02% | 0.4038 | 0.4105 | 0.4034 | 483,225.00 |
| Feb 16 2024 | 0.4039 | -0.0083 | -2.01% | 0.4211 | 0.4252 | 0.3985 | 1,803,943.00 |
| Feb 15 2024 | 0.4122 | 0.0026 | 0.63% | 0.4109 | 0.4205 | 0.4022 | 1,613,545.00 |
| Feb 14 2024 | 0.4096 | 0.01486 | 3.76% | 0.4023 | 0.418 | 0.3695 | 1,333,470.00 |
| Feb 13 2024 | 0.39474 | -0.00724 | -1.80% | 0.40272 | 0.404 | 0.38275 | 1,234,339.00 |
| Feb 12 2024 | 0.40198 | 0.01458 | 3.76% | 0.38603 | 0.4067 | 0.37412 | 1,198,435.00 |
| Feb 11 2024 | 0.3874 | -0.0157 | -3.89% | 0.3857 | 0.4005 | 0.384 | 1,807,054.00 |
| Feb 10 2024 | 0.4031 | 0.0041 | 1.03% | 0.4022 | 0.4031 | 0.3865 | 703,048.00 |
| Feb 09 2024 | 0.399 | 0.0233 | 6.20% | 0.379 | 0.4054 | 0.3751 | 1,756,608.00 |
| Feb 08 2024 | 0.3757 | 0.0131 | 3.61% | 0.3686 | 0.377 | 0.3645 | 1,693,084.00 |
| Feb 07 2024 | 0.3626 | 0.00628 | 1.76% | 0.3599 | 0.3653 | 0.3485 | 1,242,162.00 |
| Feb 06 2024 | 0.35632 | -0.00309 | -0.86% | 0.35815 | 0.36335 | 0.35346 | 1,604,860.00 |
| Feb 05 2024 | 0.35941 | 0.01241 | 3.58% | 0.34815 | 0.3641 | 0.3418 | 1,147,787.00 |
| Feb 04 2024 | 0.347 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 530,448.00 |
| Feb 03 2024 | 0.347 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 276,581.00 |
| Feb 02 2024 | 0.347 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 986,020.00 |
| Feb 01 2024 | 0.347 | -0.0219 | -5.94% | 0.3491 | 0.3533 | 0.345 | 1,484,075.00 |
| Jan 31 2024 | 0.3689 | -0.00612 | -1.63% | 0.3732 | 0.3755 | 0.3669 | 2,680,944.00 |
| Jan 30 2024 | 0.37502 | -0.01029 | -2.67% | 0.38319 | 0.3945 | 0.37289 | 1,868,603.00 |
| Jan 29 2024 | 0.38531 | 0.01071 | 2.86% | 0.37366 | 0.3952 | 0.37268 | 1,272,200.00 |
| Jan 28 2024 | 0.3746 | 0.0096 | 2.63% | 0.3773 | 0.396 | 0.369 | 2,561,777.00 |
| Jan 27 2024 | 0.365 | 0.0066 | 1.84% | 0.3662 | 0.3688 | 0.3627 | 793,580.00 |
