FTM Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $381.31 |
| 2026-10-12 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $316.39 |
| 2026-10-11 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $319.55 |
| 2026-10-10 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $389.10 |
| 2026-10-09 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $316.39 |
| 2026-10-08 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $316.39 |
| 2026-10-07 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $316.39 |
| 2026-10-06 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $316.39 |
| 2026-10-05 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $316.39 |
| 2026-10-04 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $316.39 |
| 2026-10-03 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $316.39 |
| 2026-10-02 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $316.39 |
| 2026-10-01 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $316.39 |
| 2026-09-30 | $0.03371231 | $0.3111 | $0.03364397 | $0.3111 | $316.39 |
| 2026-09-29 | $0.03755862 | $0.04034001 | $0.03363069 | $0.03371231 | $2,774.41 |
| 2026-09-28 | $0.0410196 | $0.0410196 | $0.03755862 | $0.03755862 | $1,055.47 |
| 2026-09-27 | $0.04157602 | $0.04157602 | $0.04092493 | $0.0410196 | $3,463.01 |
| 2026-09-26 | $0.04105001 | $0.04181522 | $0.04100648 | $0.04157602 | $910.61 |
| 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 |