FTM Historical USD Price
Daily close · Oct 30, 2018 → Nov 5, 2019Daily price history
Oct 1, 2019 → Nov 5, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-11-05 | $0.01332503 | $0.01402099 | $0.01315673 | $0.01384656 | $4.54M |
| 2019-11-04 | $0.01194971 | $0.01362333 | $0.01189828 | $0.01333055 | $5.68M |
| 2019-11-03 | $0.01189956 | $0.01200227 | $0.01175817 | $0.01195053 | $2.35M |
| 2019-11-02 | $0.01188638 | $0.01195285 | $0.01176695 | $0.01187666 | $2.75M |
| 2019-11-01 | $0.01192946 | $0.01196045 | $0.01165561 | $0.01187919 | $2.84M |
| 2019-10-31 | $0.01195585 | $0.01211102 | $0.01171698 | $0.01193993 | $3.63M |
| 2019-10-30 | $0.01201032 | $0.01205702 | $0.01180735 | $0.01192743 | $3.33M |
| 2019-10-29 | $0.01160332 | $0.01207494 | $0.01160332 | $0.01202835 | $3.18M |
| 2019-10-28 | $0.0118115 | $0.01203584 | $0.0115169 | $0.01161946 | $3.31M |
| 2019-10-27 | $0.01153125 | $0.01185784 | $0.01131926 | $0.0118422 | $3.67M |
| 2019-10-24 | $0.01019277 | $0.01023054 | $0.00998699 | $0.01014038 | $2.48M |
| 2019-10-23 | $0.0112114 | $0.01121732 | $0.00991576 | $0.01010443 | $4.12M |
| 2019-10-22 | $0.0116431 | $0.01169775 | $0.01112183 | $0.01119339 | $4.23M |
| 2019-10-21 | $0.0114166 | $0.01167923 | $0.01135488 | $0.01166673 | $4.67M |
| 2019-10-20 | $0.01134863 | $0.01147867 | $0.01121012 | $0.01145309 | $4.98M |
| 2019-10-19 | $0.01131825 | $0.01152608 | $0.01126014 | $0.01133558 | $4.18M |
| 2019-10-18 | $0.01204596 | $0.01223336 | $0.01129839 | $0.01132027 | $3.96M |
| 2019-10-17 | $0.01163866 | $0.01205903 | $0.01156591 | $0.01204463 | $4.02M |
| 2019-10-14 | $0.01200455 | $0.01281816 | $0.0119942 | $0.01265665 | $3.15M |
| 2019-10-11 | $0.01193271 | $0.01312607 | $0.0116317 | $0.0124678 | $5.51M |
| 2019-10-10 | $0.01265401 | $0.01272904 | $0.01174772 | $0.01197033 | $4.37M |
| 2019-10-09 | $0.0118779 | $0.01265655 | $0.01184447 | $0.01262239 | $6.08M |
| 2019-10-08 | $0.01099643 | $0.0121873 | $0.01097155 | $0.01190115 | $5.25M |
| 2019-10-07 | $0.01041011 | $0.01104667 | $0.01025386 | $0.01101098 | $3.58M |
| 2019-10-06 | $0.01067903 | $0.01077489 | $0.01029132 | $0.01036973 | $2.37M |
| 2019-10-05 | $0.01073607 | $0.01082969 | $0.01042312 | $0.01067186 | $1.90M |
| 2019-10-04 | $0.01062837 | $0.01089361 | $0.01040528 | $0.01074315 | $2.01M |
| 2019-10-03 | $0.01079021 | $0.01095186 | $0.01045077 | $0.010616 | $2.14M |
| 2019-10-02 | $0.01064949 | $0.01080275 | $0.01038214 | $0.01078424 | $2.06M |
| 2019-10-01 | $0.0108944 | $0.01115045 | $0.01052748 | $0.01063487 | $2.76M |