Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.8236 EUR |
200,148.4954 FTM |
0.8281 EUR |
0.8062 EUR |
0.8487 EUR |
0.8249 EUR |
| 2025-01-03 |
0.7943 EUR |
385,793.2567 FTM |
0.7595 EUR |
0.7346 EUR |
0.8447 EUR |
0.8434 EUR |
| 2025-01-02 |
0.7816 EUR |
205,723.4464 FTM |
0.7714 EUR |
0.7354 EUR |
0.8323 EUR |
0.7534 EUR |
| 2025-01-01 |
0.7164 EUR |
489,026.9585 FTM |
0.6604 EUR |
0.6396 EUR |
0.7951 EUR |
0.7869 EUR |
| 2024-12-31 |
0.6856 EUR |
14,232,906.3286 FTM |
0.6955 EUR |
0.6506 EUR |
0.7144 EUR |
0.6549 EUR |
| 2024-12-30 |
0.7032 EUR |
19,759,203.6350 FTM |
0.7553 EUR |
0.6674 EUR |
0.7766 EUR |
0.6700 EUR |
| 2024-12-29 |
0.7519 EUR |
162,059.0121 FTM |
0.7585 EUR |
0.7361 EUR |
0.7800 EUR |
0.7404 EUR |
| 2024-12-28 |
0.7543 EUR |
10,621,666.1025 FTM |
0.8004 EUR |
0.7400 EUR |
0.8022 EUR |
0.7583 EUR |
| 2024-12-27 |
0.8262 EUR |
448,373.8719 FTM |
0.8399 EUR |
0.7968 EUR |
0.8822 EUR |
0.8073 EUR |
| 2024-12-26 |
0.8628 EUR |
284,345.1204 FTM |
0.9349 EUR |
0.8300 EUR |
0.9382 EUR |
0.8315 EUR |
| 2024-12-25 |
0.9641 EUR |
159,505.3253 FTM |
0.9698 EUR |
0.9237 EUR |
0.9867 EUR |
0.9282 EUR |
| 2024-12-24 |
0.9388 EUR |
410,454.7271 FTM |
0.9886 EUR |
0.8744 EUR |
1.0167 EUR |
0.9625 EUR |
| 2024-12-23 |
0.9301 EUR |
128,770.3821 FTM |
0.9199 EUR |
0.9009 EUR |
0.9764 EUR |
0.9458 EUR |
| 2024-12-22 |
0.9360 EUR |
147,481.6160 FTM |
0.9303 EUR |
0.8948 EUR |
0.9740 EUR |
0.9296 EUR |
| 2024-12-21 |
0.9916 EUR |
133,911.0898 FTM |
0.9506 EUR |
0.9176 EUR |
1.0531 EUR |
0.9281 EUR |
| 2024-12-20 |
0.8825 EUR |
572,564.5599 FTM |
0.9589 EUR |
0.8130 EUR |
0.9901 EUR |
0.9521 EUR |
| 2024-12-19 |
1.0403 EUR |
166,536.5712 FTM |
1.0777 EUR |
0.9400 EUR |
1.1288 EUR |
0.9738 EUR |
| 2024-12-18 |
1.1713 EUR |
260,244.7989 FTM |
1.2500 EUR |
1.0500 EUR |
1.2944 EUR |
1.0749 EUR |
| 2024-12-17 |
1.2982 EUR |
134,019.4546 FTM |
1.3342 EUR |
1.2500 EUR |
1.3530 EUR |
1.2500 EUR |
| 2024-12-16 |
1.3274 EUR |
92,617.8185 FTM |
1.3613 EUR |
1.2833 EUR |
1.3910 EUR |
1.3215 EUR |
| 2024-12-15 |
1.2645 EUR |
134,412.7654 FTM |
1.1900 EUR |
1.1443 EUR |
1.3626 EUR |
1.3492 EUR |
| 2024-12-14 |
1.2016 EUR |
59,744.6331 FTM |
1.2556 EUR |
1.1549 EUR |
1.2600 EUR |
1.1688 EUR |
| 2024-12-13 |
1.1855 EUR |
135,230.3788 FTM |
1.1711 EUR |
1.1441 EUR |
1.2547 EUR |
1.2373 EUR |
| 2024-12-12 |
1.2299 EUR |
147,937.5671 FTM |
1.1891 EUR |
1.1642 EUR |
1.2558 EUR |
1.1769 EUR |
| 2024-12-11 |
1.1342 EUR |
152,322.4180 FTM |
1.0968 EUR |
1.0692 EUR |
1.1881 EUR |
1.1881 EUR |
| 2024-12-10 |
1.0348 EUR |
919,130.2195 FTM |
1.0600 EUR |
0.9900 EUR |
1.1421 EUR |
1.1056 EUR |
| 2024-12-09 |
1.1176 EUR |
849,970.3400 FTM |
1.2620 EUR |
0.9500 EUR |
1.2683 EUR |
1.0729 EUR |
| 2024-12-08 |
1.2530 EUR |
76,003.0800 FTM |
1.2488 EUR |
1.2238 EUR |
1.3000 EUR |
1.2683 EUR |
| 2024-12-07 |
1.2788 EUR |
132,959.1568 FTM |
1.2439 EUR |
1.2269 EUR |
1.3124 EUR |
1.2535 EUR |
| 2024-12-06 |
1.2395 EUR |
129,918.2674 FTM |
1.2481 EUR |
1.1924 EUR |
1.2885 EUR |
1.2269 EUR |
| 2024-12-05 |
1.1946 EUR |
416,385.9370 FTM |
1.1497 EUR |
1.0990 EUR |
1.2605 EUR |
1.2605 EUR |
| 2024-12-04 |
1.1769 EUR |
152,077.6064 FTM |
1.1904 EUR |
1.1250 EUR |
1.2253 EUR |
1.1354 EUR |
| 2024-12-03 |
1.1855 EUR |
1,326,523.7594 FTM |
1.1782 EUR |
1.1096 EUR |
1.2850 EUR |
1.1892 EUR |
| 2024-12-02 |
1.0250 EUR |
423,977.7934 FTM |
1.0420 EUR |
0.9333 EUR |
1.1640 EUR |
1.1224 EUR |
| 2024-12-01 |
0.9989 EUR |
92,954.7977 FTM |
0.9914 EUR |
0.9657 EUR |
1.0475 EUR |
1.0395 EUR |
| 2024-11-30 |
0.9846 EUR |
756,133.6900 FTM |
0.9717 EUR |
0.9572 EUR |
1.0283 EUR |
1.0074 EUR |
| 2024-11-29 |
0.9568 EUR |
805,349.6602 FTM |
0.9508 EUR |
0.9432 EUR |
0.9964 EUR |
0.9680 EUR |
| 2024-11-28 |
0.9842 EUR |
144,605.9732 FTM |
0.9966 EUR |
0.9328 EUR |
1.0425 EUR |
0.9509 EUR |
| 2024-11-27 |
1.0176 EUR |
276,615.0216 FTM |
1.0161 EUR |
0.9770 EUR |
1.0806 EUR |
0.9917 EUR |
| 2024-11-26 |
0.9745 EUR |
793,774.6350 FTM |
0.9341 EUR |
0.8706 EUR |
1.0500 EUR |
1.0500 EUR |
| 2024-11-25 |
0.9118 EUR |
206,893.8893 FTM |
0.9586 EUR |
0.8666 EUR |
0.9637 EUR |
0.9262 EUR |
| 2024-11-24 |
0.9073 EUR |
720,753.2695 FTM |
0.8349 EUR |
0.8045 EUR |
0.9711 EUR |
0.9537 EUR |
| 2024-11-23 |
0.8240 EUR |
845,113.4169 FTM |
0.7278 EUR |
0.7202 EUR |
0.9052 EUR |
0.8417 EUR |
| 2024-11-22 |
0.6820 EUR |
178,971.8397 FTM |
0.6740 EUR |
0.6599 EUR |
0.7138 EUR |
0.7138 EUR |
| 2024-11-21 |
0.6546 EUR |
123,192.2297 FTM |
0.6258 EUR |
0.6116 EUR |
0.6907 EUR |
0.6762 EUR |
| 2024-11-20 |
0.6479 EUR |
206,705.6248 FTM |
0.6514 EUR |
0.6171 EUR |
0.6709 EUR |
0.6374 EUR |
| 2024-11-19 |
0.6666 EUR |
91,938.6587 FTM |
0.6827 EUR |
0.6475 EUR |
0.6902 EUR |
0.6475 EUR |
| 2024-11-18 |
0.6748 EUR |
223,872.1572 FTM |
0.6593 EUR |
0.6500 EUR |
0.6913 EUR |
0.6888 EUR |
| 2024-11-17 |
0.6701 EUR |
118,036.1540 FTM |
0.6834 EUR |
0.6469 EUR |
0.7243 EUR |
0.6514 EUR |
| 2024-11-16 |
0.6892 EUR |
137,772.4892 FTM |
0.6699 EUR |
0.6654 EUR |
0.7241 EUR |
0.7055 EUR |