Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.2446 EUR |
82,123.0571 FTM |
0.2471 EUR |
0.2391 EUR |
0.2550 EUR |
0.2405 EUR |
| 2022-09-14 |
0.2506 EUR |
60,994.7188 FTM |
0.2490 EUR |
0.2447 EUR |
0.2787 EUR |
0.2507 EUR |
| 2022-09-13 |
0.2565 EUR |
76,168.9673 FTM |
0.2613 EUR |
0.2486 EUR |
0.2677 EUR |
0.2503 EUR |
| 2022-09-12 |
0.2673 EUR |
229,889.1236 FTM |
0.2783 EUR |
0.2595 EUR |
0.2794 EUR |
0.2648 EUR |
| 2022-09-11 |
0.2706 EUR |
38,385.1316 FTM |
0.2716 EUR |
0.2647 EUR |
0.2753 EUR |
0.2705 EUR |
| 2022-09-10 |
0.2748 EUR |
56,937.1577 FTM |
0.2770 EUR |
0.2704 EUR |
0.2822 EUR |
0.2738 EUR |
| 2022-09-09 |
0.2640 EUR |
72,747.3991 FTM |
0.2534 EUR |
0.2534 EUR |
0.2787 EUR |
0.2723 EUR |
| 2022-09-08 |
0.2535 EUR |
48,010.2887 FTM |
0.2570 EUR |
0.2500 EUR |
0.2601 EUR |
0.2528 EUR |
| 2022-09-07 |
0.2532 EUR |
46,276.9391 FTM |
0.2450 EUR |
0.2440 EUR |
0.2689 EUR |
0.2558 EUR |
| 2022-09-06 |
0.2630 EUR |
193,319.2698 FTM |
0.2706 EUR |
0.2495 EUR |
0.2847 EUR |
0.2710 EUR |
| 2022-09-05 |
0.2669 EUR |
28,743.9821 FTM |
0.2771 EUR |
0.2616 EUR |
0.2771 EUR |
0.2645 EUR |
| 2022-09-04 |
0.2731 EUR |
23,586.9567 FTM |
0.2702 EUR |
0.2692 EUR |
0.2744 EUR |
0.2744 EUR |
| 2022-09-03 |
0.2698 EUR |
14,060.8140 FTM |
0.2697 EUR |
0.2671 EUR |
0.2710 EUR |
0.2675 EUR |
| 2022-09-02 |
0.2708 EUR |
88,356.9646 FTM |
0.2731 EUR |
0.2680 EUR |
0.2778 EUR |
0.2682 EUR |
| 2022-09-01 |
0.2706 EUR |
158,934.0888 FTM |
0.2726 EUR |
0.2650 EUR |
0.2735 EUR |
0.2734 EUR |
| 2022-08-31 |
0.2795 EUR |
16,355.7836 FTM |
0.2808 EUR |
0.2725 EUR |
0.2860 EUR |
0.2788 EUR |
| 2022-08-30 |
0.2798 EUR |
170,733.4725 FTM |
0.2847 EUR |
0.2677 EUR |
0.2872 EUR |
0.2746 EUR |
| 2022-08-29 |
0.2721 EUR |
103,703.7035 FTM |
0.2643 EUR |
0.2630 EUR |
0.2827 EUR |
0.2799 EUR |
| 2022-08-28 |
0.2767 EUR |
36,353.9956 FTM |
0.2734 EUR |
0.2734 EUR |
0.2803 EUR |
0.2749 EUR |
| 2022-08-27 |
0.2734 EUR |
42,397.6077 FTM |
0.2746 EUR |
0.2670 EUR |
0.2931 EUR |
0.2753 EUR |
| 2022-08-26 |
0.2921 EUR |
87,455.6127 FTM |
0.3067 EUR |
0.2800 EUR |
0.3600 EUR |
0.2804 EUR |
| 2022-08-25 |
0.3080 EUR |
49,307.4130 FTM |
0.3087 EUR |
0.3041 EUR |
0.3175 EUR |
0.3081 EUR |
| 2022-08-24 |
0.3087 EUR |
21,952.8818 FTM |
0.2988 EUR |
0.2980 EUR |
0.3150 EUR |
0.3087 EUR |
| 2022-08-23 |
0.3023 EUR |
66,706.1978 FTM |
0.2979 EUR |
0.2955 EUR |
0.3250 EUR |
0.3035 EUR |
| 2022-08-22 |
0.2923 EUR |
99,739.6548 FTM |
0.3026 EUR |
0.2860 EUR |
0.3026 EUR |
0.2945 EUR |
| 2022-08-21 |
0.3052 EUR |
349,065.5516 FTM |
0.2976 EUR |
0.2976 EUR |
0.3076 EUR |
0.3057 EUR |
| 2022-08-20 |
0.2936 EUR |
133,903.8405 FTM |
0.3017 EUR |
0.2885 EUR |
0.3098 EUR |
0.2898 EUR |
| 2022-08-19 |
0.3031 EUR |
529,880.4147 FTM |
0.3265 EUR |
0.2969 EUR |
0.3265 EUR |
0.2995 EUR |
| 2022-08-18 |
0.3508 EUR |
224,041.9993 FTM |
0.3431 EUR |
0.3390 EUR |
0.3550 EUR |
0.3497 EUR |
| 2022-08-17 |
0.3526 EUR |
103,825.8416 FTM |
0.3657 EUR |
0.3390 EUR |
0.3729 EUR |
0.3390 EUR |
| 2022-08-16 |
0.3681 EUR |
76,484.0258 FTM |
0.3658 EUR |
0.3604 EUR |
0.4000 EUR |
0.3616 EUR |
| 2022-08-15 |
0.3756 EUR |
202,027.1978 FTM |
0.3853 EUR |
0.3620 EUR |
0.3936 EUR |
0.3620 EUR |
| 2022-08-14 |
0.3857 EUR |
110,497.5025 FTM |
0.3931 EUR |
0.3734 EUR |
0.4100 EUR |
0.3776 EUR |
| 2022-08-13 |
0.3948 EUR |
127,168.9849 FTM |
0.3921 EUR |
0.3879 EUR |
0.4100 EUR |
0.3907 EUR |
| 2022-08-12 |
0.3834 EUR |
71,758.2672 FTM |
0.3760 EUR |
0.3750 EUR |
0.3940 EUR |
0.3902 EUR |
| 2022-08-11 |
0.3875 EUR |
287,828.8280 FTM |
0.4004 EUR |
0.3774 EUR |
0.4170 EUR |
0.3774 EUR |
| 2022-08-10 |
0.3833 EUR |
236,892.7910 FTM |
0.3557 EUR |
0.3557 EUR |
0.4170 EUR |
0.3940 EUR |
| 2022-08-09 |
0.3621 EUR |
133,893.7258 FTM |
0.3717 EUR |
0.3475 EUR |
0.3850 EUR |
0.3669 EUR |
| 2022-08-08 |
0.3751 EUR |
146,367.6345 FTM |
0.3650 EUR |
0.3649 EUR |
0.3850 EUR |
0.3739 EUR |
| 2022-08-07 |
0.3627 EUR |
57,927.5920 FTM |
0.3510 EUR |
0.3510 EUR |
0.3720 EUR |
0.3720 EUR |
| 2022-08-06 |
0.3704 EUR |
51,898.2589 FTM |
0.3693 EUR |
0.3606 EUR |
0.3808 EUR |
0.3659 EUR |
| 2022-08-05 |
0.3707 EUR |
201,087.1073 FTM |
0.3588 EUR |
0.3588 EUR |
0.3764 EUR |
0.3706 EUR |
| 2022-08-04 |
0.3511 EUR |
132,192.4103 FTM |
0.3371 EUR |
0.3371 EUR |
0.3612 EUR |
0.3612 EUR |
| 2022-08-03 |
0.3343 EUR |
240,249.0006 FTM |
0.3188 EUR |
0.3184 EUR |
0.3700 EUR |
0.3337 EUR |
| 2022-08-02 |
0.3203 EUR |
96,601.7960 FTM |
0.3327 EUR |
0.3118 EUR |
0.3347 EUR |
0.3274 EUR |
| 2022-08-01 |
0.3245 EUR |
83,485.6002 FTM |
0.3257 EUR |
0.3184 EUR |
0.3333 EUR |
0.3324 EUR |
| 2022-07-31 |
0.3354 EUR |
62,755.8480 FTM |
0.3319 EUR |
0.3196 EUR |
0.3488 EUR |
0.3196 EUR |
| 2022-07-30 |
0.3425 EUR |
175,641.7252 FTM |
0.3282 EUR |
0.3255 EUR |
0.3609 EUR |
0.3279 EUR |
| 2022-07-29 |
0.3319 EUR |
164,836.2593 FTM |
0.3400 EUR |
0.3199 EUR |
0.3428 EUR |
0.3320 EUR |
| 2022-07-28 |
0.3237 EUR |
304,192.8348 FTM |
0.3215 EUR |
0.3000 EUR |
0.3550 EUR |
0.3322 EUR |