Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.7013 | -0.0083 | -1.17% | 0.7141 | 0.7315 | 0.7005 | 540,300.00 |
| May 11 2024 | 0.7096 | -0.0089 | -1.24% | 0.7157 | 0.7355 | 0.6999 | 1,136,601.00 |
| May 10 2024 | 0.7185 | 0.002 | 0.28% | 0.7171 | 0.7401 | 0.6952 | 2,278,858.00 |
| May 09 2024 | 0.7165 | 0.0556 | 8.41% | 0.661 | 0.720 | 0.6508 | 789,991.00 |
| May 08 2024 | 0.6609 | -0.0142 | -2.10% | 0.6741 | 0.679 | 0.6542 | 602,524.00 |
| May 07 2024 | 0.6751 | -0.0212 | -3.04% | 0.6987 | 0.7113 | 0.6737 | 835,488.00 |
| May 06 2024 | 0.6963 | -0.0161 | -2.26% | 0.7124 | 0.7492 | 0.696 | 1,008,388.00 |
| May 05 2024 | 0.7124 | 0.0195 | 2.81% | 0.6934 | 0.7237 | 0.6758 | 779,294.00 |
| May 04 2024 | 0.6929 | -0.0095 | -1.35% | 0.7033 | 0.7141 | 0.6896 | 484,995.00 |
| May 03 2024 | 0.7024 | 0.025 | 3.69% | 0.677 | 0.7072 | 0.6625 | 561,911.00 |
| May 02 2024 | 0.6774 | 0.005 | 0.74% | 0.6735 | 0.6864 | 0.6564 | 1,306,337.00 |
| May 01 2024 | 0.6724 | 0.0279 | 4.33% | 0.6439 | 0.6905 | 0.612 | 1,218,986.00 |
| Apr 30 2024 | 0.6445 | -0.0723 | -10.09% | 0.7163 | 0.7259 | 0.635 | 1,728,403.00 |
| Apr 29 2024 | 0.7168 | 0.0091 | 1.29% | 0.7085 | 0.7257 | 0.6997 | 1,084,128.00 |
| Apr 28 2024 | 0.7077 | -0.0093 | -1.30% | 0.7166 | 0.731 | 0.7052 | 435,947.00 |
| Apr 27 2024 | 0.717 | -0.0026 | -0.36% | 0.7198 | 0.7337 | 0.6744 | 1,018,943.00 |
| Apr 26 2024 | 0.7196 | -0.0369 | -4.88% | 0.7565 | 0.7783 | 0.718 | 1,056,721.00 |
| Apr 25 2024 | 0.7565 | 0.0299 | 4.12% | 0.7276 | 0.788 | 0.710 | 1,165,029.00 |
| Apr 24 2024 | 0.7266 | -0.001 | -0.14% | 0.7288 | 0.7675 | 0.7102 | 1,048,281.00 |
| Apr 23 2024 | 0.7276 | -0.0314 | -4.14% | 0.7586 | 0.773 | 0.7236 | 1,012,873.00 |
| Apr 22 2024 | 0.759 | 0.0126 | 1.69% | 0.7514 | 0.7928 | 0.7401 | 861,090.00 |
| Apr 21 2024 | 0.7464 | -0.0157 | -2.06% | 0.7566 | 0.7904 | 0.738 | 621,296.00 |
| Apr 20 2024 | 0.7621 | 0.0671 | 9.65% | 0.6918 | 0.7642 | 0.6771 | 653,563.00 |
| Apr 19 2024 | 0.695 | 0.0091 | 1.33% | 0.6846 | 0.7191 | 0.6169 | 2,351,960.00 |
| Apr 18 2024 | 0.6859 | 0.0106 | 1.57% | 0.673 | 0.7021 | 0.642 | 928,028.00 |
| Apr 17 2024 | 0.6753 | -0.0187 | -2.69% | 0.6916 | 0.7137 | 0.6504 | 1,559,233.00 |
| Apr 16 2024 | 0.694 | 0.0461 | 7.12% | 0.6425 | 0.6977 | 0.6244 | 1,845,050.00 |
| Apr 15 2024 | 0.6479 | -0.0631 | -8.87% | 0.7108 | 0.7466 | 0.6226 | 3,012,049.00 |
| Apr 14 2024 | 0.711 | 0.0455 | 6.84% | 0.668 | 0.7239 | 0.6403 | 6,853,399.00 |
| Apr 13 2024 | 0.6655 | -0.0775 | -10.43% | 0.7439 | 0.761 | 0.555 | 8,185,059.00 |
| Apr 12 2024 | 0.743 | -0.174 | -18.97% | 0.9159 | 0.9448 | 0.678 | 3,971,283.00 |
| Apr 11 2024 | 0.917 | -0.0722 | -7.30% | 0.9884 | 1.01 | 0.893 | 1,471,659.00 |
| Apr 10 2024 | 0.9892 | -0.0285 | -2.80% | 1.02 | 1.05 | 0.9563 | 2,466,735.00 |
| Apr 09 2024 | 1.02 | 0.080 | 8.96% | 0.9335 | 1.04 | 0.9164 | 2,860,002.00 |
| Apr 08 2024 | 0.934 | 0.0637 | 7.32% | 0.8693 | 0.9466 | 0.8478 | 1,227,158.00 |
| Apr 07 2024 | 0.8703 | 0.0226 | 2.67% | 0.8464 | 0.9171 | 0.8387 | 1,289,447.00 |
| Apr 06 2024 | 0.8477 | 0.0455 | 5.67% | 0.7995 | 0.8562 | 0.797 | 541,552.00 |
| Apr 05 2024 | 0.8022 | -0.0535 | -6.25% | 0.8522 | 0.8568 | 0.7717 | 918,064.00 |
| Apr 04 2024 | 0.8557 | 0.0332 | 4.04% | 0.8176 | 0.8928 | 0.810 | 1,039,906.00 |
| Apr 03 2024 | 0.8225 | -0.0436 | -5.03% | 0.8644 | 0.8964 | 0.8127 | 1,582,580.00 |
| Apr 02 2024 | 0.8661 | -0.0854 | -8.98% | 0.9501 | 0.9501 | 0.8624 | 1,863,223.00 |
| Apr 01 2024 | 0.9515 | -0.0519 | -5.17% | 1.00 | 1.00 | 0.9035 | 990,725.00 |
| Mar 31 2024 | 1.00 | 0.060 | 6.67% | 0.9379 | 1.02 | 0.9343 | 791,503.00 |
| Mar 30 2024 | 0.9407 | -0.0413 | -4.21% | 0.9817 | 0.9955 | 0.934 | 579,045.00 |
| Mar 29 2024 | 0.982 | -0.041 | -4.01% | 1.02 | 1.02 | 0.9518 | 1,698,665.00 |
| Mar 28 2024 | 1.02 | 0.020 | 2.20% | 0.9999 | 1.04 | 0.9918 | 1,687,665.00 |
| Mar 27 2024 | 1.00 | -0.070 | -6.17% | 1.06 | 1.10 | 0.990 | 1,831,142.00 |
| Mar 26 2024 | 1.07 | -0.060 | -5.50% | 1.13 | 1.16 | 1.06 | 1,909,742.00 |
| Mar 25 2024 | 1.13 | 0.060 | 5.85% | 1.07 | 1.22 | 1.05 | 2,652,457.00 |
| Mar 24 2024 | 1.07 | 0.030 | 2.58% | 1.04 | 1.09 | 1.03 | 1,067,567.00 |
| Mar 23 2024 | 1.04 | -0.100 | -8.75% | 1.14 | 1.14 | 1.04 | 2,944,978.00 |
| Mar 22 2024 | 1.14 | 0.020 | 1.80% | 1.11 | 1.23 | 1.06 | 5,086,840.00 |
| Mar 21 2024 | 1.12 | 0.00 | 0.30% | 1.12 | 1.15 | 1.03 | 3,400,698.00 |
| Mar 20 2024 | 1.12 | 0.080 | 7.82% | 1.03 | 1.15 | 0.8969 | 6,192,342.00 |
| Mar 19 2024 | 1.04 | 0.100 | 10.75% | 0.9333 | 1.08 | 0.7932 | 9,104,370.00 |
| Mar 18 2024 | 0.9345 | 0.0786 | 9.18% | 0.8527 | 0.954 | 0.813 | 4,401,192.00 |
| Mar 17 2024 | 0.8559 | 0.0601 | 7.55% | 0.7994 | 0.9159 | 0.7566 | 2,720,388.00 |
| Mar 16 2024 | 0.7958 | -0.0718 | -8.28% | 0.8729 | 0.9821 | 0.7796 | 4,051,381.00 |
| Mar 15 2024 | 0.8676 | 0.040 | 4.83% | 0.8295 | 0.8729 | 0.7201 | 2,068,350.00 |
| Mar 14 2024 | 0.8276 | -0.0643 | -7.21% | 0.8941 | 0.9034 | 0.780 | 2,728,723.00 |
| Mar 13 2024 | 0.8919 | 0.0634 | 7.65% | 0.8292 | 0.9142 | 0.8044 | 4,587,329.00 |
| Mar 12 2024 | 0.8285 | 0.0066 | 0.80% | 0.8205 | 0.8291 | 0.7539 | 3,268,604.00 |
| Mar 11 2024 | 0.8219 | 0.0694 | 9.22% | 0.7517 | 0.8586 | 0.7209 | 1,424,111.00 |
| Mar 10 2024 | 0.7525 | -0.0455 | -5.70% | 0.7948 | 0.8149 | 0.740 | 1,150,698.00 |
| Mar 09 2024 | 0.798 | -0.0239 | -2.91% | 0.8184 | 0.8392 | 0.7935 | 910,596.00 |
| Mar 08 2024 | 0.8219 | -0.0246 | -2.91% | 0.850 | 0.8675 | 0.760 | 1,842,754.00 |
| Mar 07 2024 | 0.8465 | 0.1452 | 20.70% | 0.7089 | 0.8568 | 0.7044 | 5,280,859.00 |
| Mar 06 2024 | 0.7013 | 0.0679 | 10.72% | 0.6374 | 0.7581 | 0.6162 | 9,669,589.00 |
| Mar 05 2024 | 0.6334 | -0.0128 | -1.98% | 0.6442 | 0.7301 | 0.5511 | 10,453,163.00 |
| Mar 04 2024 | 0.6462 | -0.0498 | -7.16% | 0.7031 | 0.750 | 0.610 | 6,296,005.00 |
| Mar 03 2024 | 0.696 | 0.157 | 29.13% | 0.5416 | 0.7051 | 0.4801 | 4,583,342.00 |
| Mar 02 2024 | 0.539 | 0.050 | 10.22% | 0.4896 | 0.5424 | 0.4896 | 1,242,075.00 |
| Mar 01 2024 | 0.489 | 0.0256 | 5.52% | 0.4619 | 0.5071 | 0.4604 | 1,061,417.00 |
| Feb 29 2024 | 0.4634 | -0.0124 | -2.61% | 0.477 | 0.4923 | 0.451 | 1,464,490.00 |
| Feb 28 2024 | 0.4758 | 0.0295 | 6.61% | 0.4477 | 0.4983 | 0.4218 | 3,093,434.00 |
| Feb 27 2024 | 0.4463 | 0.0126 | 2.91% | 0.4354 | 0.4559 | 0.4316 | 6,268,591.00 |
| Feb 26 2024 | 0.4337 | 0.015 | 3.58% | 0.4172 | 0.4365 | 0.411 | 2,665,555.00 |
| Feb 25 2024 | 0.4187 | -0.0023 | -0.55% | 0.421 | 0.4241 | 0.4114 | 378,728.00 |
| Feb 24 2024 | 0.421 | 0.0241 | 6.07% | 0.3949 | 0.423 | 0.3873 | 446,529.00 |
| Feb 23 2024 | 0.3969 | -0.0057 | -1.42% | 0.4024 | 0.406 | 0.3853 | 1,229,536.00 |
| Feb 22 2024 | 0.4026 | -0.0031 | -0.76% | 0.4042 | 0.4215 | 0.3933 | 603,251.00 |
| Feb 21 2024 | 0.4057 | -0.0192 | -4.52% | 0.4244 | 0.4245 | 0.3899 | 443,325.00 |
| Feb 20 2024 | 0.4249 | -0.0061 | -1.42% | 0.4322 | 0.4399 | 0.4029 | 2,302,128.00 |
| Feb 19 2024 | 0.431 | 0.010 | 2.38% | 0.4222 | 0.4411 | 0.4222 | 2,131,142.00 |
| Feb 18 2024 | 0.421 | 0.0209 | 5.22% | 0.4008 | 0.4254 | 0.3972 | 941,314.00 |
| Feb 17 2024 | 0.4001 | -0.0093 | -2.27% | 0.4076 | 0.4105 | 0.388 | 455,196.00 |
| Feb 16 2024 | 0.4094 | -0.0064 | -1.54% | 0.4167 | 0.4252 | 0.3985 | 1,620,745.00 |
| Feb 15 2024 | 0.4158 | 0.0042 | 1.02% | 0.4122 | 0.4205 | 0.4024 | 1,328,962.00 |
| Feb 14 2024 | 0.4116 | 0.0176 | 4.47% | 0.3934 | 0.418 | 0.3695 | 1,179,925.00 |
| Feb 13 2024 | 0.394 | -0.0077 | -1.92% | 0.4027 | 0.4036 | 0.3824 | 572,919.00 |
