Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FTMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.6958 | 0.0225 | 3.34% | 0.6816 | 0.7173 | 0.6169 | 291,764.00 |
| Apr 18 2024 | 0.6733 | 0.00 | 0.00% | 0.6733 | 0.6733 | 0.6733 | 0.00 |
| Apr 17 2024 | 0.6733 | -0.0244 | -3.50% | 0.6932 | 0.7134 | 0.6516 | 250,345.00 |
| Apr 16 2024 | 0.6977 | 0.0514 | 7.95% | 0.6463 | 0.6977 | 0.6251 | 147,247.00 |
| Apr 15 2024 | 0.6463 | -0.0666 | -9.34% | 0.7071 | 0.7555 | 0.6229 | 400,946.00 |
| Apr 14 2024 | 0.7129 | -0.033 | -4.42% | 0.708 | 0.7757 | 0.6311 | 506,247.00 |
| Apr 13 2024 | 0.7459 | 0.00 | 0.00% | 0.7459 | 0.7459 | 0.7459 | 0.00 |
| Apr 12 2024 | 0.7459 | -0.1711 | -18.66% | 0.9174 | 0.9432 | 0.6892 | 899,821.00 |
| Apr 11 2024 | 0.917 | -0.0742 | -7.49% | 0.9824 | 1.01 | 0.8917 | 248,204.00 |
| Apr 10 2024 | 0.9912 | -0.0258 | -2.54% | 1.02 | 1.04 | 0.9542 | 679,760.00 |
| Apr 09 2024 | 1.02 | 0.080 | 9.03% | 0.9356 | 1.04 | 0.9148 | 588,466.00 |
| Apr 08 2024 | 0.9328 | 0.0609 | 6.98% | 0.8624 | 0.9438 | 0.8495 | 236,725.00 |
| Apr 07 2024 | 0.8719 | 0.0264 | 3.12% | 0.8431 | 0.9156 | 0.8368 | 242,616.00 |
| Apr 06 2024 | 0.8455 | 0.0455 | 5.69% | 0.8008 | 0.8569 | 0.8008 | 93,281.00 |
| Apr 05 2024 | 0.800 | -0.0557 | -6.51% | 0.8515 | 0.853 | 0.7763 | 173,147.00 |
| Apr 04 2024 | 0.8557 | 0.0374 | 4.57% | 0.8207 | 0.8918 | 0.8107 | 163,029.00 |
| Apr 03 2024 | 0.8183 | -0.0463 | -5.36% | 0.8601 | 0.8977 | 0.8155 | 398,511.00 |
| Apr 02 2024 | 0.8646 | -0.0862 | -9.07% | 0.9454 | 0.9471 | 0.8628 | 302,103.00 |
| Apr 01 2024 | 0.9508 | -0.0544 | -5.41% | 0.9986 | 0.9993 | 0.9028 | 335,130.00 |
| Mar 31 2024 | 1.01 | 0.060 | 6.86% | 0.940 | 1.02 | 0.9367 | 123,836.00 |
| Mar 30 2024 | 0.9407 | -0.0416 | -4.23% | 0.9849 | 0.9957 | 0.9334 | 200,402.00 |
| Mar 29 2024 | 0.9823 | -0.039 | -3.82% | 1.02 | 1.02 | 0.9526 | 299,118.00 |
| Mar 28 2024 | 1.02 | 0.020 | 1.84% | 1.00 | 1.04 | 0.9918 | 525,482.00 |
| Mar 27 2024 | 1.00 | -0.070 | -6.56% | 1.06 | 1.10 | 1.00 | 786,416.00 |
| Mar 26 2024 | 1.07 | -0.060 | -4.94% | 1.13 | 1.16 | 1.06 | 348,247.00 |
| Mar 25 2024 | 1.13 | 0.060 | 5.88% | 1.06 | 1.23 | 1.05 | 1,021,302.00 |
| Mar 24 2024 | 1.07 | -0.040 | -3.62% | 1.04 | 1.09 | 1.00 | 433,314.00 |
| Mar 23 2024 | 1.11 | 0.00 | -0.33% | 1.14 | 1.14 | 1.08 | 83,507.00 |
| Mar 22 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| Mar 21 2024 | 1.11 | -0.010 | -0.78% | 1.11 | 1.15 | 1.03 | 1,223,948.00 |
| Mar 20 2024 | 1.12 | 0.180 | 19.60% | 1.02 | 1.15 | 0.8925 | 1,367,635.00 |
| Mar 19 2024 | 0.9354 | 0.00 | 0.00% | 0.9354 | 0.9354 | 0.9354 | 0.00 |
| Mar 18 2024 | 0.9354 | 0.1398 | 17.57% | 0.8464 | 0.9549 | 0.8118 | 583,938.00 |
| Mar 17 2024 | 0.7956 | 0.00 | 0.00% | 0.7956 | 0.7956 | 0.7956 | 0.00 |
| Mar 16 2024 | 0.7956 | -0.0679 | -7.86% | 0.8635 | 0.980 | 0.7802 | 1,444,678.00 |
| Mar 15 2024 | 0.8635 | -0.028 | -3.14% | 0.827 | 0.8688 | 0.7257 | 2,116,606.00 |
| Mar 14 2024 | 0.8915 | 0.00 | 0.00% | 0.8915 | 0.8915 | 0.8915 | 0.00 |
| Mar 13 2024 | 0.8915 | 0.0623 | 7.51% | 0.8301 | 0.910 | 0.8045 | 767,090.00 |
| Mar 12 2024 | 0.8292 | 0.0073 | 0.89% | 0.8172 | 0.8292 | 0.7569 | 408,981.00 |
| Mar 11 2024 | 0.8219 | 0.068 | 9.02% | 0.7554 | 0.8582 | 0.720 | 769,619.00 |
| Mar 10 2024 | 0.7539 | -0.0727 | -8.80% | 0.790 | 0.8139 | 0.7416 | 327,866.00 |
| Mar 09 2024 | 0.8266 | 0.00 | 0.00% | 0.8266 | 0.8266 | 0.8266 | 0.00 |
| Mar 08 2024 | 0.8266 | -0.0216 | -2.55% | 0.8534 | 0.8538 | 0.7772 | 908,103.00 |
| Mar 07 2024 | 0.8482 | 0.1454 | 20.69% | 0.7126 | 0.8562 | 0.7046 | 1,229,483.00 |
| Mar 06 2024 | 0.7028 | 0.0713 | 11.29% | 0.640 | 0.7329 | 0.6161 | 377,073.00 |
| Mar 05 2024 | 0.6315 | -0.0153 | -2.37% | 0.637 | 0.7281 | 0.559 | 1,085,049.00 |
| Mar 04 2024 | 0.6468 | -0.0512 | -7.34% | 0.6949 | 0.7499 | 0.6133 | 1,073,105.00 |
| Mar 03 2024 | 0.698 | 0.2099 | 43.00% | 0.5439 | 0.699 | 0.4808 | 1,117,975.00 |
| Mar 02 2024 | 0.4881 | 0.00 | 0.00% | 0.4881 | 0.4881 | 0.4881 | 0.00 |
| Mar 01 2024 | 0.4881 | 0.0275 | 5.97% | 0.4618 | 0.5058 | 0.4602 | 310,979.00 |
| Feb 29 2024 | 0.4606 | -0.0149 | -3.13% | 0.4773 | 0.4914 | 0.4511 | 139,625.00 |
| Feb 28 2024 | 0.4755 | 0.0297 | 6.66% | 0.448 | 0.4967 | 0.4221 | 614,701.00 |
| Feb 27 2024 | 0.4458 | 0.0276 | 6.60% | 0.4366 | 0.4549 | 0.4341 | 328,412.00 |
| Feb 26 2024 | 0.4182 | 0.00 | 0.00% | 0.4182 | 0.4182 | 0.4182 | 0.00 |
| Feb 25 2024 | 0.4182 | -0.0018 | -0.43% | 0.4184 | 0.424 | 0.4115 | 69,858.00 |
| Feb 24 2024 | 0.420 | 0.0233 | 5.87% | 0.3951 | 0.4218 | 0.3876 | 91,246.00 |
| Feb 23 2024 | 0.3967 | -0.0111 | -2.72% | 0.4024 | 0.406 | 0.3854 | 91,544.00 |
| Feb 22 2024 | 0.4078 | -0.0117 | -2.79% | 0.4029 | 0.4201 | 0.3934 | 147,668.00 |
| Feb 21 2024 | 0.4195 | -0.0047 | -1.11% | 0.4233 | 0.4239 | 0.4132 | 6,888.00 |
| Feb 20 2024 | 0.4242 | -0.0077 | -1.78% | 0.4315 | 0.4399 | 0.4019 | 172,294.00 |
| Feb 19 2024 | 0.4319 | 0.0217 | 5.29% | 0.4248 | 0.440 | 0.4235 | 334,942.00 |
| Feb 18 2024 | 0.4102 | 0.0076 | 1.89% | 0.3999 | 0.4143 | 0.397 | 43,291.00 |
| Feb 17 2024 | 0.4026 | -0.0045 | -1.11% | 0.4085 | 0.4102 | 0.4017 | 8,491.00 |
| Feb 16 2024 | 0.4071 | -0.008 | -1.93% | 0.4166 | 0.4248 | 0.400 | 162,243.00 |
| Feb 15 2024 | 0.4151 | 0.020 | 5.06% | 0.4134 | 0.4203 | 0.4022 | 213,937.00 |
| Feb 14 2024 | 0.3951 | 0.0015 | 0.38% | 0.393 | 0.3951 | 0.393 | 313.00 |
| Feb 13 2024 | 0.3936 | -0.0082 | -2.04% | 0.4029 | 0.404 | 0.3828 | 300,778.00 |
| Feb 12 2024 | 0.4018 | 0.0112 | 2.87% | 0.3876 | 0.4057 | 0.3747 | 139,458.00 |
| Feb 11 2024 | 0.3906 | -0.0076 | -1.91% | 0.3989 | 0.400 | 0.3886 | 55,456.00 |
| Feb 10 2024 | 0.3982 | 0.0258 | 6.93% | 0.3983 | 0.4037 | 0.3867 | 70,329.00 |
| Feb 09 2024 | 0.3724 | 0.00 | 0.00% | 0.3724 | 0.3724 | 0.3724 | 0.00 |
| Feb 08 2024 | 0.3724 | 0.0056 | 1.53% | 0.3698 | 0.373 | 0.3698 | 1,841.00 |
| Feb 07 2024 | 0.3668 | 0.0062 | 1.72% | 0.3574 | 0.3684 | 0.355 | 38,182.00 |
| Feb 06 2024 | 0.3606 | 0.0142 | 4.10% | 0.3574 | 0.3606 | 0.3574 | 34,408.00 |
| Feb 05 2024 | 0.3464 | -0.0094 | -2.64% | 0.3492 | 0.3496 | 0.3428 | 8,010.00 |
| Feb 04 2024 | 0.3558 | -0.0091 | -2.49% | 0.355 | 0.3558 | 0.3508 | 1,306.00 |
| Feb 03 2024 | 0.3649 | 0.0045 | 1.25% | 0.3644 | 0.3658 | 0.3636 | 2,308.00 |
| Feb 02 2024 | 0.3604 | 0.0166 | 4.83% | 0.3556 | 0.3604 | 0.3556 | 4,769.00 |
| Feb 01 2024 | 0.3438 | -0.0281 | -7.56% | 0.3527 | 0.3533 | 0.3437 | 14,728.00 |
| Jan 31 2024 | 0.3719 | -0.0118 | -3.08% | 0.3748 | 0.3748 | 0.3669 | 3,373.00 |
