Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-09 |
0.3063 EUR |
35,310.3039 FTM |
0.3143 EUR |
0.3023 EUR |
0.3164 EUR |
0.3074 EUR |
| 2024-08-08 |
0.2934 EUR |
324,824.6584 FTM |
0.2700 EUR |
0.2700 EUR |
0.3140 EUR |
0.3138 EUR |
| 2024-08-07 |
0.2814 EUR |
66,817.4964 FTM |
0.2967 EUR |
0.2722 EUR |
0.2970 EUR |
0.2739 EUR |
| 2024-08-06 |
0.2856 EUR |
470,569.1877 FTM |
0.2748 EUR |
0.2740 EUR |
0.2965 EUR |
0.2910 EUR |
| 2024-08-05 |
0.2653 EUR |
918,413.0793 FTM |
0.3000 EUR |
0.2410 EUR |
0.3038 EUR |
0.2694 EUR |
| 2024-08-04 |
0.3281 EUR |
457,915.6847 FTM |
0.3291 EUR |
0.3007 EUR |
0.3422 EUR |
0.3220 EUR |
| 2024-08-03 |
0.3376 EUR |
336,860.4325 FTM |
0.3572 EUR |
0.3225 EUR |
0.3620 EUR |
0.3290 EUR |
| 2024-08-02 |
0.3553 EUR |
279,269.1861 FTM |
0.3868 EUR |
0.3487 EUR |
0.3891 EUR |
0.3547 EUR |
| 2024-08-01 |
0.3688 EUR |
202,069.1901 FTM |
0.3810 EUR |
0.3518 EUR |
0.3864 EUR |
0.3826 EUR |
| 2024-07-31 |
0.3894 EUR |
252,372.1908 FTM |
0.3968 EUR |
0.3790 EUR |
0.4054 EUR |
0.3795 EUR |
| 2024-07-30 |
0.4255 EUR |
160,357.1854 FTM |
0.4115 EUR |
0.4000 EUR |
0.4400 EUR |
0.4010 EUR |
| 2024-07-29 |
0.4275 EUR |
56,310.5179 FTM |
0.4107 EUR |
0.4094 EUR |
0.4371 EUR |
0.4107 EUR |
| 2024-07-28 |
0.4099 EUR |
21,396.4852 FTM |
0.4168 EUR |
0.4055 EUR |
0.4168 EUR |
0.4094 EUR |
| 2024-07-27 |
0.4234 EUR |
51,467.5047 FTM |
0.4214 EUR |
0.4117 EUR |
0.4351 EUR |
0.4233 EUR |
| 2024-07-26 |
0.4155 EUR |
45,700.7911 FTM |
0.4041 EUR |
0.4038 EUR |
0.4250 EUR |
0.4231 EUR |
| 2024-07-25 |
0.4067 EUR |
265,821.7697 FTM |
0.4224 EUR |
0.3850 EUR |
0.4230 EUR |
0.4005 EUR |
| 2024-07-24 |
0.4436 EUR |
32,991.0141 FTM |
0.4468 EUR |
0.4200 EUR |
0.4582 EUR |
0.4226 EUR |
| 2024-07-23 |
0.4583 EUR |
52,800.2598 FTM |
0.4627 EUR |
0.4366 EUR |
0.4663 EUR |
0.4487 EUR |
| 2024-07-22 |
0.4793 EUR |
63,695.0371 FTM |
0.5000 EUR |
0.4685 EUR |
0.5000 EUR |
0.4685 EUR |
| 2024-07-21 |
0.4835 EUR |
213,841.6662 FTM |
0.4749 EUR |
0.4585 EUR |
0.4988 EUR |
0.4971 EUR |
| 2024-07-20 |
0.4813 EUR |
56,866.7770 FTM |
0.4779 EUR |
0.4710 EUR |
0.4894 EUR |
0.4761 EUR |
| 2024-07-19 |
0.4572 EUR |
39,711.6035 FTM |
0.4289 EUR |
0.4276 EUR |
0.4862 EUR |
0.4825 EUR |
| 2024-07-18 |
0.4493 EUR |
46,170.6713 FTM |
0.4668 EUR |
0.4306 EUR |
0.4710 EUR |
0.4358 EUR |
| 2024-07-17 |
0.4785 EUR |
212,647.1270 FTM |
0.4864 EUR |
0.4630 EUR |
0.4926 EUR |
0.4677 EUR |
| 2024-07-16 |
0.4733 EUR |
63,132.4598 FTM |
0.4888 EUR |
0.4564 EUR |
0.4888 EUR |
0.4797 EUR |
| 2024-07-15 |
0.4637 EUR |
176,488.1657 FTM |
0.4481 EUR |
0.4461 EUR |
0.4818 EUR |
0.4816 EUR |
| 2024-07-14 |
0.4465 EUR |
25,013.2130 FTM |
0.4413 EUR |
0.4374 EUR |
0.4613 EUR |
0.4525 EUR |
| 2024-07-13 |
0.4389 EUR |
24,073.8159 FTM |
0.4327 EUR |
0.4258 EUR |
0.4486 EUR |
0.4486 EUR |
| 2024-07-12 |
0.4276 EUR |
33,930.4919 FTM |
0.4309 EUR |
0.4136 EUR |
0.4349 EUR |
0.4285 EUR |
| 2024-07-11 |
0.4323 EUR |
48,577.4767 FTM |
0.4327 EUR |
0.4200 EUR |
0.4514 EUR |
0.4200 EUR |
| 2024-07-10 |
0.4361 EUR |
52,244.4675 FTM |
0.4198 EUR |
0.4198 EUR |
0.4549 EUR |
0.4300 EUR |
| 2024-07-09 |
0.4088 EUR |
24,235.3168 FTM |
0.3965 EUR |
0.3965 EUR |
0.4277 EUR |
0.4246 EUR |
| 2024-07-08 |
0.3917 EUR |
163,048.2570 FTM |
0.3800 EUR |
0.3640 EUR |
0.4169 EUR |
0.3972 EUR |
| 2024-07-07 |
0.3969 EUR |
188,317.5513 FTM |
0.4146 EUR |
0.3856 EUR |
0.4190 EUR |
0.3877 EUR |
| 2024-07-06 |
0.4016 EUR |
102,166.9780 FTM |
0.4012 EUR |
0.3891 EUR |
0.4252 EUR |
0.4225 EUR |
| 2024-07-05 |
0.3824 EUR |
615,118.8159 FTM |
0.4034 EUR |
0.3511 EUR |
0.4078 EUR |
0.3920 EUR |
| 2024-07-04 |
0.4401 EUR |
298,387.6674 FTM |
0.4705 EUR |
0.4073 EUR |
0.4705 EUR |
0.4073 EUR |
| 2024-07-03 |
0.4817 EUR |
158,965.8545 FTM |
0.5433 EUR |
0.4617 EUR |
0.5433 EUR |
0.4637 EUR |
| 2024-07-02 |
0.5421 EUR |
18,029.5185 FTM |
0.5460 EUR |
0.5370 EUR |
0.5506 EUR |
0.5506 EUR |
| 2024-07-01 |
0.5505 EUR |
682,127.0785 FTM |
0.5507 EUR |
0.5384 EUR |
0.5615 EUR |
0.5453 EUR |
| 2024-06-30 |
0.5149 EUR |
30,540.4006 FTM |
0.5042 EUR |
0.4997 EUR |
0.5459 EUR |
0.5459 EUR |
| 2024-06-29 |
0.5094 EUR |
2,966.1521 FTM |
0.5107 EUR |
0.5047 EUR |
0.5116 EUR |
0.5072 EUR |
| 2024-06-28 |
0.5193 EUR |
39,432.4028 FTM |
0.5240 EUR |
0.5033 EUR |
0.5329 EUR |
0.5033 EUR |
| 2024-06-27 |
0.5364 EUR |
27,637.5019 FTM |
0.5367 EUR |
0.5277 EUR |
0.5500 EUR |
0.5293 EUR |