Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-27 |
0.3079 EUR |
57,118.2649 FTM |
0.3074 EUR |
0.3070 EUR |
0.3090 EUR |
0.3090 EUR |
| 2023-05-26 |
0.3090 EUR |
17,525.8172 FTM |
0.3061 EUR |
0.3061 EUR |
0.3118 EUR |
0.3091 EUR |
| 2023-05-25 |
0.3082 EUR |
103,366.8575 FTM |
0.3041 EUR |
0.3000 EUR |
0.3117 EUR |
0.3097 EUR |
| 2023-05-24 |
0.3116 EUR |
121,661.4251 FTM |
0.3307 EUR |
0.3024 EUR |
0.3382 EUR |
0.3075 EUR |
| 2023-05-23 |
0.3397 EUR |
17,466.3402 FTM |
0.3331 EUR |
0.3322 EUR |
0.3452 EUR |
0.3376 EUR |
| 2023-05-22 |
0.3346 EUR |
133,993.2107 FTM |
0.3341 EUR |
0.3294 EUR |
0.3365 EUR |
0.3336 EUR |
| 2023-05-21 |
0.3398 EUR |
20,986.3776 FTM |
0.3467 EUR |
0.3328 EUR |
0.3474 EUR |
0.3353 EUR |
| 2023-05-20 |
0.3427 EUR |
12,338.0114 FTM |
0.3404 EUR |
0.3404 EUR |
0.3455 EUR |
0.3455 EUR |
| 2023-05-19 |
0.3429 EUR |
157,538.4767 FTM |
0.3416 EUR |
0.3398 EUR |
0.3454 EUR |
0.3436 EUR |
| 2023-05-18 |
0.3457 EUR |
72,211.4384 FTM |
0.3580 EUR |
0.3380 EUR |
0.3583 EUR |
0.3456 EUR |
| 2023-05-17 |
0.3527 EUR |
76,953.8457 FTM |
0.3489 EUR |
0.3436 EUR |
0.3608 EUR |
0.3583 EUR |
| 2023-05-16 |
0.3479 EUR |
41,817.0771 FTM |
0.3512 EUR |
0.3436 EUR |
0.3531 EUR |
0.3510 EUR |
| 2023-05-15 |
0.3542 EUR |
44,877.3678 FTM |
0.3405 EUR |
0.3405 EUR |
0.3600 EUR |
0.3554 EUR |
| 2023-05-14 |
0.3404 EUR |
22,846.7460 FTM |
0.3346 EUR |
0.3336 EUR |
0.3461 EUR |
0.3410 EUR |
| 2023-05-13 |
0.3377 EUR |
50,135.0012 FTM |
0.3402 EUR |
0.3344 EUR |
0.3402 EUR |
0.3380 EUR |
| 2023-05-12 |
0.3361 EUR |
60,827.2741 FTM |
0.3326 EUR |
0.3317 EUR |
0.3426 EUR |
0.3415 EUR |
| 2023-05-11 |
0.3365 EUR |
81,289.8420 FTM |
0.3462 EUR |
0.3298 EUR |
0.3462 EUR |
0.3363 EUR |
| 2023-05-10 |
0.3418 EUR |
92,132.5088 FTM |
0.3373 EUR |
0.3250 EUR |
0.3576 EUR |
0.3422 EUR |
| 2023-05-09 |
0.3328 EUR |
96,754.8648 FTM |
0.3301 EUR |
0.3289 EUR |
0.3359 EUR |
0.3304 EUR |
| 2023-05-08 |
0.3458 EUR |
330,717.4092 FTM |
0.3680 EUR |
0.3200 EUR |
0.3719 EUR |
0.3291 EUR |
| 2023-05-07 |
0.3724 EUR |
43,739.7263 FTM |
0.3744 EUR |
0.3695 EUR |
0.3759 EUR |
0.3719 EUR |
| 2023-05-06 |
0.3752 EUR |
104,559.6463 FTM |
0.3931 EUR |
0.3650 EUR |
0.3931 EUR |
0.3742 EUR |
| 2023-05-05 |
0.3889 EUR |
110,138.9111 FTM |
0.3904 EUR |
0.3821 EUR |
0.3954 EUR |
0.3954 EUR |
| 2023-05-04 |
0.3959 EUR |
51,754.5644 FTM |
0.3985 EUR |
0.3873 EUR |
0.4024 EUR |
0.3893 EUR |
| 2023-05-03 |
0.3823 EUR |
110,322.4632 FTM |
0.3759 EUR |
0.3683 EUR |
0.4014 EUR |
0.4014 EUR |
| 2023-05-02 |
0.3746 EUR |
111,474.5110 FTM |
0.3755 EUR |
0.3717 EUR |
0.3804 EUR |
0.3782 EUR |
| 2023-05-01 |
0.3774 EUR |
70,621.9540 FTM |
0.3800 EUR |
0.3690 EUR |
0.3807 EUR |
0.3778 EUR |
| 2023-04-30 |
0.3892 EUR |
21,087.3001 FTM |
0.3890 EUR |
0.3811 EUR |
0.3918 EUR |
0.3877 EUR |
| 2023-04-29 |
0.3883 EUR |
189,476.9664 FTM |
0.3828 EUR |
0.3693 EUR |
0.3963 EUR |
0.3890 EUR |
| 2023-04-28 |
0.3854 EUR |
128,666.9816 FTM |
0.3871 EUR |
0.3761 EUR |
0.3906 EUR |
0.3833 EUR |
| 2023-04-27 |
0.3880 EUR |
205,003.3215 FTM |
0.3819 EUR |
0.3799 EUR |
0.3945 EUR |
0.3889 EUR |
| 2023-04-26 |
0.3895 EUR |
148,294.0536 FTM |
0.3955 EUR |
0.3600 EUR |
0.4086 EUR |
0.3779 EUR |
| 2023-04-25 |
0.3728 EUR |
155,472.8941 FTM |
0.3750 EUR |
0.3625 EUR |
0.3937 EUR |
0.3937 EUR |
| 2023-04-24 |
0.3836 EUR |
257,689.5884 FTM |
0.3877 EUR |
0.3750 EUR |
0.3950 EUR |
0.3800 EUR |
| 2023-04-23 |
0.3851 EUR |
91,452.9077 FTM |
0.3935 EUR |
0.3776 EUR |
0.3988 EUR |
0.3888 EUR |
| 2023-04-22 |
0.3903 EUR |
86,535.3614 FTM |
0.3842 EUR |
0.3827 EUR |
0.3983 EUR |
0.3977 EUR |
| 2023-04-21 |
0.3995 EUR |
201,819.5253 FTM |
0.4296 EUR |
0.3792 EUR |
0.4296 EUR |
0.3875 EUR |
| 2023-04-20 |
0.4270 EUR |
148,366.3426 FTM |
0.4318 EUR |
0.4151 EUR |
0.4379 EUR |
0.4272 EUR |
| 2023-04-19 |
0.4472 EUR |
358,170.8676 FTM |
0.4821 EUR |
0.4215 EUR |
0.4824 EUR |
0.4252 EUR |
| 2023-04-18 |
0.4875 EUR |
97,412.1722 FTM |
0.4745 EUR |
0.4651 EUR |
0.4979 EUR |
0.4853 EUR |
| 2023-04-17 |
0.4853 EUR |
235,160.4813 FTM |
0.4784 EUR |
0.4718 EUR |
0.4962 EUR |
0.4773 EUR |
| 2023-04-16 |
0.4632 EUR |
73,338.9918 FTM |
0.4621 EUR |
0.4563 EUR |
0.4812 EUR |
0.4785 EUR |
| 2023-04-15 |
0.4675 EUR |
329,431.0041 FTM |
0.4655 EUR |
0.4602 EUR |
0.4730 EUR |
0.4614 EUR |
| 2023-04-14 |
0.4698 EUR |
574,543.1275 FTM |
0.4659 EUR |
0.4527 EUR |
0.4775 EUR |
0.4663 EUR |
| 2023-04-13 |
0.4661 EUR |
105,831.1293 FTM |
0.4537 EUR |
0.4534 EUR |
0.4754 EUR |
0.4599 EUR |
| 2023-04-12 |
0.4542 EUR |
187,897.1465 FTM |
0.4529 EUR |
0.4320 EUR |
0.4800 EUR |
0.4541 EUR |
| 2023-04-11 |
0.4519 EUR |
173,450.0834 FTM |
0.4383 EUR |
0.4194 EUR |
0.4621 EUR |
0.4496 EUR |
| 2023-04-10 |
0.4216 EUR |
64,553.2556 FTM |
0.4153 EUR |
0.4134 EUR |
0.4328 EUR |
0.4292 EUR |
| 2023-04-09 |
0.4119 EUR |
152,799.9555 FTM |
0.4197 EUR |
0.4057 EUR |
0.4197 EUR |
0.4190 EUR |
| 2023-04-08 |
0.4198 EUR |
55,707.7245 FTM |
0.4265 EUR |
0.4150 EUR |
0.4314 EUR |
0.4150 EUR |