Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-28 |
0.6073 EUR |
22,043.9588 FTM |
0.6274 EUR |
0.5950 EUR |
0.6274 EUR |
0.6015 EUR |
| 2024-09-27 |
0.6292 EUR |
52,153.0948 FTM |
0.6272 EUR |
0.6170 EUR |
0.6419 EUR |
0.6306 EUR |
| 2024-09-26 |
0.6341 EUR |
112,493.1143 FTM |
0.5871 EUR |
0.5794 EUR |
0.6600 EUR |
0.6195 EUR |
| 2024-09-25 |
0.6112 EUR |
104,710.6306 FTM |
0.6002 EUR |
0.5850 EUR |
0.6385 EUR |
0.5850 EUR |
| 2024-09-24 |
0.5731 EUR |
155,370.9681 FTM |
0.5727 EUR |
0.5547 EUR |
0.6039 EUR |
0.5943 EUR |
| 2024-09-23 |
0.5869 EUR |
60,906.1812 FTM |
0.5751 EUR |
0.5700 EUR |
0.6117 EUR |
0.5757 EUR |
| 2024-09-22 |
0.5956 EUR |
134,740.8087 FTM |
0.6131 EUR |
0.5700 EUR |
0.6382 EUR |
0.5887 EUR |
| 2024-09-21 |
0.5834 EUR |
168,880.5557 FTM |
0.5692 EUR |
0.5558 EUR |
0.6214 EUR |
0.6214 EUR |
| 2024-09-20 |
0.5777 EUR |
157,843.5276 FTM |
0.5607 EUR |
0.5607 EUR |
0.6000 EUR |
0.5752 EUR |
| 2024-09-19 |
0.5794 EUR |
153,477.5827 FTM |
0.5897 EUR |
0.5654 EUR |
0.6080 EUR |
0.5685 EUR |
| 2024-09-18 |
0.5551 EUR |
168,998.6890 FTM |
0.5128 EUR |
0.5056 EUR |
0.5878 EUR |
0.5800 EUR |
| 2024-09-17 |
0.4963 EUR |
605,306.0971 FTM |
0.4669 EUR |
0.4669 EUR |
0.5235 EUR |
0.5162 EUR |
| 2024-09-16 |
0.4576 EUR |
89,249.0107 FTM |
0.4465 EUR |
0.4346 EUR |
0.4731 EUR |
0.4648 EUR |
| 2024-09-15 |
0.4561 EUR |
75,365.7692 FTM |
0.4401 EUR |
0.4401 EUR |
0.4729 EUR |
0.4574 EUR |
| 2024-09-14 |
0.4292 EUR |
38,329.3456 FTM |
0.4455 EUR |
0.4225 EUR |
0.4455 EUR |
0.4260 EUR |
| 2024-09-13 |
0.4467 EUR |
63,391.4518 FTM |
0.4390 EUR |
0.4283 EUR |
0.4533 EUR |
0.4499 EUR |
| 2024-09-12 |
0.4445 EUR |
74,427.9673 FTM |
0.4388 EUR |
0.4315 EUR |
0.4489 EUR |
0.4428 EUR |
| 2024-09-11 |
0.4416 EUR |
425,236.7390 FTM |
0.4445 EUR |
0.4321 EUR |
0.4500 EUR |
0.4383 EUR |
| 2024-09-10 |
0.4469 EUR |
81,575.2471 FTM |
0.4360 EUR |
0.4344 EUR |
0.4631 EUR |
0.4481 EUR |
| 2024-09-09 |
0.4114 EUR |
138,884.4171 FTM |
0.3774 EUR |
0.3765 EUR |
0.4403 EUR |
0.4403 EUR |
| 2024-09-08 |
0.3647 EUR |
25,490.6653 FTM |
0.3578 EUR |
0.3577 EUR |
0.3780 EUR |
0.3717 EUR |
| 2024-09-07 |
0.3485 EUR |
17,351.3251 FTM |
0.3381 EUR |
0.3381 EUR |
0.3550 EUR |
0.3500 EUR |
| 2024-09-06 |
0.3428 EUR |
113,778.9814 FTM |
0.3467 EUR |
0.3230 EUR |
0.3576 EUR |
0.3350 EUR |
| 2024-09-05 |
0.3494 EUR |
49,836.1068 FTM |
0.3580 EUR |
0.3405 EUR |
0.3582 EUR |
0.3427 EUR |
| 2024-09-04 |
0.3549 EUR |
44,258.8827 FTM |
0.3523 EUR |
0.3333 EUR |
0.3716 EUR |
0.3619 EUR |
| 2024-09-03 |
0.3736 EUR |
50,430.7856 FTM |
0.3891 EUR |
0.3567 EUR |
0.3947 EUR |
0.3567 EUR |
| 2024-09-02 |
0.3747 EUR |
35,156.0308 FTM |
0.3709 EUR |
0.3628 EUR |
0.3880 EUR |
0.3872 EUR |
| 2024-09-01 |
0.3709 EUR |
36,881.6185 FTM |
0.3790 EUR |
0.3645 EUR |
0.3809 EUR |
0.3651 EUR |
| 2024-08-31 |
0.3882 EUR |
23,644.7005 FTM |
0.3868 EUR |
0.3815 EUR |
0.3892 EUR |
0.3843 EUR |
| 2024-08-30 |
0.3849 EUR |
59,556.4675 FTM |
0.3836 EUR |
0.3687 EUR |
0.3950 EUR |
0.3871 EUR |
| 2024-08-29 |
0.3903 EUR |
81,615.3962 FTM |
0.3799 EUR |
0.3778 EUR |
0.4029 EUR |
0.3809 EUR |
| 2024-08-28 |
0.3876 EUR |
194,820.3736 FTM |
0.3963 EUR |
0.3675 EUR |
0.4100 EUR |
0.3779 EUR |
| 2024-08-27 |
0.4223 EUR |
97,085.0650 FTM |
0.4329 EUR |
0.3900 EUR |
0.4560 EUR |
0.3949 EUR |
| 2024-08-26 |
0.4503 EUR |
110,009.2774 FTM |
0.4600 EUR |
0.4262 EUR |
0.4696 EUR |
0.4277 EUR |
| 2024-08-25 |
0.4496 EUR |
167,080.8505 FTM |
0.4553 EUR |
0.4339 EUR |
0.4752 EUR |
0.4696 EUR |
| 2024-08-24 |
0.4612 EUR |
121,149.9745 FTM |
0.4612 EUR |
0.4508 EUR |
0.4751 EUR |
0.4549 EUR |
| 2024-08-23 |
0.4383 EUR |
393,027.4369 FTM |
0.4201 EUR |
0.4137 EUR |
0.4609 EUR |
0.4581 EUR |
| 2024-08-22 |
0.4116 EUR |
90,820.3999 FTM |
0.4112 EUR |
0.4041 EUR |
0.4210 EUR |
0.4157 EUR |
| 2024-08-21 |
0.3847 EUR |
203,870.7064 FTM |
0.3575 EUR |
0.3531 EUR |
0.4144 EUR |
0.4119 EUR |
| 2024-08-20 |
0.3496 EUR |
96,085.5517 FTM |
0.3512 EUR |
0.3451 EUR |
0.3606 EUR |
0.3552 EUR |
| 2024-08-19 |
0.3463 EUR |
130,490.9304 FTM |
0.3512 EUR |
0.3422 EUR |
0.3533 EUR |
0.3462 EUR |
| 2024-08-18 |
0.3499 EUR |
21,845.0473 FTM |
0.3550 EUR |
0.3400 EUR |
0.3550 EUR |
0.3522 EUR |
| 2024-08-17 |
0.3457 EUR |
21,654.0719 FTM |
0.3330 EUR |
0.3330 EUR |
0.3549 EUR |
0.3541 EUR |
| 2024-08-16 |
0.3467 EUR |
107,870.7106 FTM |
0.3572 EUR |
0.3250 EUR |
0.3667 EUR |
0.3354 EUR |
| 2024-08-15 |
0.3463 EUR |
395,065.7151 FTM |
0.3381 EUR |
0.3258 EUR |
0.3699 EUR |
0.3514 EUR |
| 2024-08-14 |
0.3384 EUR |
89,599.5622 FTM |
0.3365 EUR |
0.3333 EUR |
0.3441 EUR |
0.3392 EUR |
| 2024-08-13 |
0.3235 EUR |
61,854.5811 FTM |
0.3204 EUR |
0.3085 EUR |
0.3426 EUR |
0.3346 EUR |
| 2024-08-12 |
0.3107 EUR |
466,102.3268 FTM |
0.2984 EUR |
0.2946 EUR |
0.3265 EUR |
0.3208 EUR |
| 2024-08-11 |
0.3027 EUR |
547,427.4995 FTM |
0.3220 EUR |
0.2877 EUR |
0.3313 EUR |
0.2955 EUR |
| 2024-08-10 |
0.3180 EUR |
70,254.8813 FTM |
0.3127 EUR |
0.3062 EUR |
0.3251 EUR |
0.3200 EUR |