Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.8118 EUR |
691,508.9843 FTM |
0.7278 EUR |
0.6661 EUR |
0.9052 EUR |
0.8292 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 |
| 2024-11-15 |
0.6632 EUR |
109,591.7837 FTM |
0.6337 EUR |
0.6290 EUR |
0.6894 EUR |
0.6792 EUR |
| 2024-11-14 |
0.6623 EUR |
109,656.1485 FTM |
0.6634 EUR |
0.6322 EUR |
0.7008 EUR |
0.6379 EUR |
| 2024-11-13 |
0.6840 EUR |
217,475.2978 FTM |
0.7116 EUR |
0.6458 EUR |
0.7275 EUR |
0.6577 EUR |
| 2024-11-12 |
0.7135 EUR |
255,480.1717 FTM |
0.7615 EUR |
0.6660 EUR |
0.7778 EUR |
0.7173 EUR |
| 2024-11-11 |
0.7358 EUR |
310,148.3033 FTM |
0.7287 EUR |
0.7042 EUR |
0.7768 EUR |
0.7459 EUR |
| 2024-11-10 |
0.7227 EUR |
361,928.2122 FTM |
0.7032 EUR |
0.6835 EUR |
0.7675 EUR |
0.7538 EUR |
| 2024-11-09 |
0.6890 EUR |
124,521.7649 FTM |
0.6772 EUR |
0.6623 EUR |
0.7124 EUR |
0.7073 EUR |
| 2024-11-08 |
0.6623 EUR |
128,608.2418 FTM |
0.6738 EUR |
0.6520 EUR |
0.6783 EUR |
0.6679 EUR |
| 2024-11-07 |
0.6620 EUR |
92,756.5862 FTM |
0.6435 EUR |
0.6373 EUR |
0.6802 EUR |
0.6702 EUR |
| 2024-11-06 |
0.6168 EUR |
177,619.7426 FTM |
0.5392 EUR |
0.5392 EUR |
0.6520 EUR |
0.6485 EUR |
| 2024-11-05 |
0.5180 EUR |
190,402.4627 FTM |
0.5063 EUR |
0.5057 EUR |
0.5560 EUR |
0.5375 EUR |
| 2024-11-04 |
0.5268 EUR |
231,520.7881 FTM |
0.5430 EUR |
0.4878 EUR |
0.5526 EUR |
0.4979 EUR |
| 2024-11-03 |
0.5390 EUR |
142,861.1353 FTM |
0.5739 EUR |
0.5179 EUR |
0.5744 EUR |
0.5515 EUR |
| 2024-11-02 |
0.5803 EUR |
16,982.8470 FTM |
0.5944 EUR |
0.5696 EUR |
0.5964 EUR |
0.5728 EUR |
| 2024-11-01 |
0.5982 EUR |
56,557.0896 FTM |
0.6062 EUR |
0.5835 EUR |
0.6151 EUR |
0.5884 EUR |
| 2024-10-31 |
0.6115 EUR |
54,748.7990 FTM |
0.6316 EUR |
0.5914 EUR |
0.6360 EUR |
0.6019 EUR |
| 2024-10-30 |
0.6465 EUR |
46,607.4303 FTM |
0.6619 EUR |
0.6345 EUR |
0.6641 EUR |
0.6345 EUR |
| 2024-10-29 |
0.6618 EUR |
73,180.1418 FTM |
0.6459 EUR |
0.6362 EUR |
0.6736 EUR |
0.6641 EUR |
| 2024-10-28 |
0.6259 EUR |
23,441.5075 FTM |
0.6319 EUR |
0.6095 EUR |
0.6385 EUR |
0.6367 EUR |
| 2024-10-27 |
0.6097 EUR |
21,840.6971 FTM |
0.5958 EUR |
0.5923 EUR |
0.6413 EUR |
0.6363 EUR |
| 2024-10-26 |
0.5838 EUR |
48,102.6191 FTM |
0.5707 EUR |
0.5623 EUR |
0.6015 EUR |
0.5908 EUR |
| 2024-10-25 |
0.6113 EUR |
53,827.8206 FTM |
0.6309 EUR |
0.5971 EUR |
0.6373 EUR |
0.6000 EUR |
| 2024-10-24 |
0.6463 EUR |
39,883.7178 FTM |
0.6482 EUR |
0.6337 EUR |
0.6507 EUR |
0.6446 EUR |
| 2024-10-23 |
0.6380 EUR |
87,003.5366 FTM |
0.6520 EUR |
0.6177 EUR |
0.6565 EUR |
0.6336 EUR |
| 2024-10-22 |
0.6580 EUR |
55,545.9953 FTM |
0.6724 EUR |
0.6490 EUR |
0.6896 EUR |
0.6552 EUR |
| 2024-10-21 |
0.6938 EUR |
120,704.0537 FTM |
0.7015 EUR |
0.6795 EUR |
0.7300 EUR |
0.6906 EUR |
| 2024-10-20 |
0.6720 EUR |
51,291.9290 FTM |
0.6570 EUR |
0.6570 EUR |
0.6959 EUR |
0.6953 EUR |
| 2024-10-19 |
0.6707 EUR |
27,760.0303 FTM |
0.6708 EUR |
0.6570 EUR |
0.6825 EUR |
0.6640 EUR |
| 2024-10-18 |
0.6709 EUR |
23,691.0579 FTM |
0.6740 EUR |
0.6518 EUR |
0.6855 EUR |
0.6753 EUR |
| 2024-10-17 |
0.6710 EUR |
99,285.5922 FTM |
0.6917 EUR |
0.6500 EUR |
0.7014 EUR |
0.6666 EUR |
| 2024-10-16 |
0.6815 EUR |
80,013.9497 FTM |
0.6850 EUR |
0.6670 EUR |
0.7033 EUR |
0.6814 EUR |
| 2024-10-15 |
0.6953 EUR |
143,762.2277 FTM |
0.6679 EUR |
0.6650 EUR |
0.7300 EUR |
0.7050 EUR |
| 2024-10-14 |
0.6564 EUR |
173,727.8511 FTM |
0.6060 EUR |
0.6060 EUR |
0.6817 EUR |
0.6716 EUR |
| 2024-10-13 |
0.6241 EUR |
60,489.9989 FTM |
0.6414 EUR |
0.5987 EUR |
0.6474 EUR |
0.6074 EUR |
| 2024-10-12 |
0.6359 EUR |
44,200.1423 FTM |
0.6208 EUR |
0.6121 EUR |
0.6456 EUR |
0.6456 EUR |
| 2024-10-11 |
0.5952 EUR |
292,518.9407 FTM |
0.5786 EUR |
0.5786 EUR |
0.6284 EUR |
0.6181 EUR |
| 2024-10-10 |
0.6050 EUR |
124,753.5632 FTM |
0.6028 EUR |
0.5715 EUR |
0.6395 EUR |
0.5772 EUR |
| 2024-10-09 |
0.6386 EUR |
118,646.5567 FTM |
0.6209 EUR |
0.6102 EUR |
0.6500 EUR |
0.6147 EUR |
| 2024-10-08 |
0.6199 EUR |
127,281.7312 FTM |
0.6128 EUR |
0.5991 EUR |
0.6342 EUR |
0.6234 EUR |
| 2024-10-07 |
0.6078 EUR |
91,889.7889 FTM |
0.6013 EUR |
0.5884 EUR |
0.6298 EUR |
0.6172 EUR |
| 2024-10-06 |
0.5721 EUR |
220,751.4430 FTM |
0.5623 EUR |
0.5623 EUR |
0.5975 EUR |
0.5856 EUR |
| 2024-10-05 |
0.5687 EUR |
23,270.4319 FTM |
0.5800 EUR |
0.5466 EUR |
0.5853 EUR |
0.5498 EUR |