FTM Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.03930672 | $0.04541152 | $0.03930672 | $0.04105001 | $1,304.98 |
| 2026-09-24 | $0.04552646 | $0.04564751 | $0.03930672 | $0.03930672 | $3,127.76 |
| 2026-09-23 | $0.04533263 | $0.04579069 | $0.04292877 | $0.04564751 | $665.37 |
| 2026-09-22 | $0.04021761 | $0.04584843 | $0.04011173 | $0.04533263 | $10,571.76 |
| 2026-09-21 | $0.03675609 | $0.04569882 | $0.03670307 | $0.04021761 | $5,010.54 |
| 2026-09-20 | $0.03273589 | $0.03675609 | $0.02918663 | $0.03675609 | $4,521.88 |
| 2026-09-19 | $0.03238498 | $0.03388452 | $0.03238498 | $0.03273589 | $1,791.48 |
| 2026-09-18 | $0.02695974 | $0.03238498 | $0.02693194 | $0.03238498 | $11,105.90 |
| 2026-09-17 | $0.03121471 | $0.3111 | $0.02695974 | $0.02695974 | $1,147.07 |
| 2026-09-16 | $0.02653591 | $0.03122007 | $0.02653591 | $0.03121471 | $242.77 |
| 2026-09-15 | $0.3111 | $0.3111 | $0.02654203 | $0.02654203 | $3,041.65 |
| 2026-09-14 | $0.02750045 | $0.3111 | $0.02736815 | $0.3111 | $319.15 |
| 2026-09-13 | $0.031875 | $0.031875 | $0.02739602 | $0.02750045 | $76.85 |
| 2026-09-12 | $0.02724101 | $0.031875 | $0.02724101 | $0.031875 | $238.30 |
| 2026-09-11 | $0.02729011 | $0.02735693 | $0.02724101 | $0.02724101 | $253.24 |
| 2026-09-10 | $0.03202523 | $0.03202523 | $0.02729011 | $0.02729011 | $1,091.49 |
| 2026-09-09 | $0.03038271 | $0.03202523 | $0.03038271 | $0.03202523 | $612.49 |
| 2026-09-08 | $0.02976592 | $0.3111 | $0.02976592 | $0.03038271 | $157.89 |
| 2026-09-07 | $0.02974655 | $0.02976592 | $0.02973114 | $0.02976592 | $106.32 |
| 2026-09-06 | $0.02954901 | $0.02974655 | $0.02954901 | $0.02974655 | $133.37 |
| 2026-09-05 | $0.02905321 | $0.0300719 | $0.02904937 | $0.02954901 | $711.50 |
| 2026-09-04 | $0.02836241 | $0.02970697 | $0.0282698 | $0.02905321 | $968.17 |
| 2026-09-03 | $0.02891832 | $0.02891832 | $0.02836241 | $0.02836241 | $1,497.24 |
| 2026-09-02 | $0.02833995 | $0.02891832 | $0.02833995 | $0.02891832 | $1,733.08 |
| 2026-09-01 | $0.0294478 | $0.03187723 | $0.02833995 | $0.02833995 | $3,569.59 |
| 2026-08-31 | $0.03341801 | $0.03341801 | $0.0294478 | $0.0294478 | $2,306.85 |
| 2026-08-30 | $0.022 | $0.03341801 | $0.022 | $0.03341801 | $80.99 |
| 2026-08-29 | $0.03699231 | $0.3111 | $0.022 | $0.022 | $632.09 |
| 2026-08-28 | $0.03470198 | $0.03699231 | $0.03125492 | $0.03699231 | $92.75 |
| 2026-08-27 | $0.03467884 | $0.03470198 | $0.03076909 | $0.03470198 | $2,031.45 |