Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.3244 EUR |
120,799.6709 FTM |
0.3243 EUR |
0.3150 EUR |
0.3391 EUR |
0.3261 EUR |
| 2022-06-06 |
0.3496 EUR |
39,611.9971 FTM |
0.3360 EUR |
0.3360 EUR |
0.3591 EUR |
0.3377 EUR |
| 2022-06-05 |
0.3280 EUR |
17,428.1304 FTM |
0.3258 EUR |
0.3230 EUR |
0.3331 EUR |
0.3331 EUR |
| 2022-06-04 |
0.3277 EUR |
23,626.6804 FTM |
0.3278 EUR |
0.3189 EUR |
0.3358 EUR |
0.3294 EUR |
| 2022-06-03 |
0.3360 EUR |
42,636.6266 FTM |
0.3534 EUR |
0.3252 EUR |
0.3534 EUR |
0.3377 EUR |
| 2022-06-02 |
0.3448 EUR |
38,819.9493 FTM |
0.3412 EUR |
0.3325 EUR |
0.3554 EUR |
0.3554 EUR |
| 2022-06-01 |
0.3613 EUR |
70,745.3635 FTM |
0.3732 EUR |
0.3394 EUR |
0.4000 EUR |
0.3432 EUR |
| 2022-05-31 |
0.3817 EUR |
90,290.3574 FTM |
0.3874 EUR |
0.3710 EUR |
0.4049 EUR |
0.3792 EUR |
| 2022-05-30 |
0.3674 EUR |
130,540.7219 FTM |
0.3377 EUR |
0.3200 EUR |
0.3900 EUR |
0.3870 EUR |
| 2022-05-29 |
0.3387 EUR |
28,393.5783 FTM |
0.3329 EUR |
0.3315 EUR |
0.3676 EUR |
0.3448 EUR |
| 2022-05-28 |
0.3358 EUR |
59,872.2678 FTM |
0.3360 EUR |
0.3260 EUR |
0.3461 EUR |
0.3461 EUR |
| 2022-05-27 |
0.3329 EUR |
163,854.5526 FTM |
0.3385 EUR |
0.3173 EUR |
0.3763 EUR |
0.3253 EUR |
| 2022-05-26 |
0.3524 EUR |
211,140.4706 FTM |
0.4068 EUR |
0.3140 EUR |
0.4100 EUR |
0.3648 EUR |
| 2022-05-25 |
0.3838 EUR |
112,696.3591 FTM |
0.3958 EUR |
0.3500 EUR |
0.4075 EUR |
0.3782 EUR |
| 2022-05-24 |
0.3938 EUR |
176,402.8846 FTM |
0.4158 EUR |
0.3715 EUR |
0.4238 EUR |
0.3931 EUR |
| 2022-05-23 |
0.4552 EUR |
266,674.6033 FTM |
0.4121 EUR |
0.4037 EUR |
0.4874 EUR |
0.4084 EUR |
| 2022-05-22 |
0.4033 EUR |
279,159.3818 FTM |
0.3889 EUR |
0.3824 EUR |
0.4500 EUR |
0.4062 EUR |
| 2022-05-21 |
0.3831 EUR |
279,086.4537 FTM |
0.3428 EUR |
0.3350 EUR |
0.4400 EUR |
0.3890 EUR |
| 2022-05-20 |
0.3249 EUR |
130,464.6165 FTM |
0.3253 EUR |
0.3060 EUR |
0.3401 EUR |
0.3343 EUR |
| 2022-05-19 |
0.3082 EUR |
108,157.9373 FTM |
0.3000 EUR |
0.2895 EUR |
0.3318 EUR |
0.3261 EUR |
| 2022-05-18 |
0.3273 EUR |
152,084.1363 FTM |
0.3500 EUR |
0.3041 EUR |
0.3555 EUR |
0.3041 EUR |
| 2022-05-17 |
0.3395 EUR |
134,473.9400 FTM |
0.3285 EUR |
0.3200 EUR |
0.3960 EUR |
0.3500 EUR |
| 2022-05-16 |
0.3393 EUR |
136,880.9308 FTM |
0.3742 EUR |
0.3200 EUR |
0.3742 EUR |
0.3200 EUR |
| 2022-05-15 |
0.3605 EUR |
138,370.7805 FTM |
0.3618 EUR |
0.3351 EUR |
0.3800 EUR |
0.3766 EUR |
| 2022-05-14 |
0.3054 EUR |
267,131.5708 FTM |
0.3100 EUR |
0.2836 EUR |
0.4000 EUR |
0.3666 EUR |
| 2022-05-13 |
0.3598 EUR |
355,330.4583 FTM |
0.2883 EUR |
0.2503 EUR |
0.4100 EUR |
0.3298 EUR |
| 2022-05-12 |
0.2911 EUR |
286,227.3814 FTM |
0.3309 EUR |
0.2234 EUR |
0.4100 EUR |
0.2802 EUR |
| 2022-05-11 |
0.3969 EUR |
239,311.4772 FTM |
0.5205 EUR |
0.2663 EUR |
0.5227 EUR |
0.3000 EUR |
| 2022-05-10 |
0.5396 EUR |
153,108.1559 FTM |
0.5226 EUR |
0.4974 EUR |
0.5809 EUR |
0.5142 EUR |
| 2022-05-09 |
0.5776 EUR |
146,813.7929 FTM |
0.6310 EUR |
0.5341 EUR |
0.6417 EUR |
0.5357 EUR |
| 2022-05-08 |
0.6463 EUR |
38,907.5194 FTM |
0.6492 EUR |
0.6303 EUR |
0.6681 EUR |
0.6417 EUR |
| 2022-05-07 |
0.6667 EUR |
36,065.4818 FTM |
0.6600 EUR |
0.6336 EUR |
0.6851 EUR |
0.6535 EUR |
| 2022-05-06 |
0.6889 EUR |
119,959.8849 FTM |
0.6977 EUR |
0.6569 EUR |
0.7028 EUR |
0.6931 EUR |
| 2022-05-05 |
0.7500 EUR |
170,016.9934 FTM |
0.8105 EUR |
0.6831 EUR |
0.8247 EUR |
0.7055 EUR |
| 2022-05-04 |
0.7733 EUR |
82,259.7782 FTM |
0.7307 EUR |
0.7229 EUR |
0.8083 EUR |
0.8083 EUR |
| 2022-05-03 |
0.7420 EUR |
80,511.8910 FTM |
0.7264 EUR |
0.7102 EUR |
0.7666 EUR |
0.7225 EUR |
| 2022-05-02 |
0.7323 EUR |
66,389.4615 FTM |
0.7497 EUR |
0.6929 EUR |
0.7633 EUR |
0.7394 EUR |
| 2022-05-01 |
0.6795 EUR |
112,252.3102 FTM |
0.6563 EUR |
0.6256 EUR |
0.7362 EUR |
0.7362 EUR |
| 2022-04-30 |
0.7111 EUR |
178,259.9396 FTM |
0.7938 EUR |
0.6200 EUR |
0.8006 EUR |
0.6350 EUR |
| 2022-04-29 |
0.8258 EUR |
109,353.1433 FTM |
0.9050 EUR |
0.7670 EUR |
0.9153 EUR |
0.7973 EUR |
| 2022-04-28 |
0.9501 EUR |
18,411.8459 FTM |
0.9441 EUR |
0.9247 EUR |
0.9662 EUR |
0.9320 EUR |
| 2022-04-27 |
0.9393 EUR |
9,073.5951 FTM |
0.9375 EUR |
0.9283 EUR |
0.9541 EUR |
0.9283 EUR |
| 2022-04-26 |
0.9351 EUR |
71,514.7055 FTM |
0.9957 EUR |
0.9022 EUR |
1.0058 EUR |
0.9022 EUR |
| 2022-04-25 |
0.9528 EUR |
24,237.0243 FTM |
0.9853 EUR |
0.9169 EUR |
1.0000 EUR |
0.9922 EUR |
| 2022-04-24 |
1.0054 EUR |
19,538.4550 FTM |
1.0187 EUR |
0.9925 EUR |
1.0200 EUR |
1.0062 EUR |
| 2022-04-23 |
1.0269 EUR |
6,576.7754 FTM |
1.0245 EUR |
1.0065 EUR |
1.0338 EUR |
1.0107 EUR |
| 2022-04-22 |
1.0537 EUR |
45,601.8430 FTM |
1.0257 EUR |
1.0249 EUR |
1.0924 EUR |
1.0289 EUR |
| 2022-04-21 |
1.0638 EUR |
39,076.6871 FTM |
1.0900 EUR |
1.0005 EUR |
1.1067 EUR |
1.0421 EUR |
| 2022-04-20 |
1.1037 EUR |
36,649.5279 FTM |
1.0810 EUR |
1.0773 EUR |
1.1300 EUR |
1.0906 EUR |
| 2022-04-19 |
1.0974 EUR |
21,009.9938 FTM |
1.0563 EUR |
1.0496 EUR |
1.1025 EUR |
1.0910 EUR |