Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.5387 EUR |
69,786.6178 FTM |
0.5548 EUR |
0.5248 EUR |
0.5548 EUR |
0.5410 EUR |
| 2024-06-25 |
0.5663 EUR |
51,245.4744 FTM |
0.5657 EUR |
0.5531 EUR |
0.5870 EUR |
0.5559 EUR |
| 2024-06-24 |
0.5409 EUR |
113,460.4584 FTM |
0.5488 EUR |
0.5049 EUR |
0.5703 EUR |
0.5703 EUR |
| 2024-06-23 |
0.5466 EUR |
118,368.4425 FTM |
0.5477 EUR |
0.5238 EUR |
0.5527 EUR |
0.5501 EUR |
| 2024-06-22 |
0.5427 EUR |
101,475.0960 FTM |
0.5369 EUR |
0.5248 EUR |
0.5512 EUR |
0.5382 EUR |
| 2024-06-21 |
0.5382 EUR |
159,582.1426 FTM |
0.5121 EUR |
0.5121 EUR |
0.5503 EUR |
0.5340 EUR |
| 2024-06-20 |
0.5284 EUR |
93,996.7623 FTM |
0.5080 EUR |
0.5032 EUR |
0.5438 EUR |
0.5243 EUR |
| 2024-06-19 |
0.5106 EUR |
377,971.3409 FTM |
0.4973 EUR |
0.4927 EUR |
0.5259 EUR |
0.4986 EUR |
| 2024-06-18 |
0.4694 EUR |
989,164.3954 FTM |
0.5275 EUR |
0.4437 EUR |
0.5337 EUR |
0.4943 EUR |
| 2024-06-17 |
0.5508 EUR |
326,040.9686 FTM |
0.6022 EUR |
0.5300 EUR |
0.6033 EUR |
0.5318 EUR |
| 2024-06-16 |
0.5882 EUR |
6,631.5640 FTM |
0.5727 EUR |
0.5727 EUR |
0.5906 EUR |
0.5900 EUR |
| 2024-06-15 |
0.5896 EUR |
23,523.7717 FTM |
0.5844 EUR |
0.5804 EUR |
0.5958 EUR |
0.5836 EUR |
| 2024-06-14 |
0.5783 EUR |
118,315.4443 FTM |
0.6008 EUR |
0.5650 EUR |
0.6124 EUR |
0.5753 EUR |
| 2024-06-13 |
0.5991 EUR |
39,857.0497 FTM |
0.6247 EUR |
0.5897 EUR |
0.6247 EUR |
0.5961 EUR |
| 2024-06-12 |
0.6038 EUR |
118,930.8184 FTM |
0.5891 EUR |
0.5729 EUR |
0.6401 EUR |
0.6253 EUR |
| 2024-06-11 |
0.6038 EUR |
210,471.6719 FTM |
0.6227 EUR |
0.5819 EUR |
0.6227 EUR |
0.5920 EUR |
| 2024-06-10 |
0.6384 EUR |
52,293.8490 FTM |
0.6460 EUR |
0.6212 EUR |
0.6496 EUR |
0.6307 EUR |
| 2024-06-09 |
0.6411 EUR |
69,872.4346 FTM |
0.6422 EUR |
0.6323 EUR |
0.6532 EUR |
0.6452 EUR |
| 2024-06-08 |
0.6515 EUR |
97,153.0403 FTM |
0.6686 EUR |
0.6370 EUR |
0.6741 EUR |
0.6383 EUR |
| 2024-06-07 |
0.6594 EUR |
246,437.2433 FTM |
0.7367 EUR |
0.6111 EUR |
0.7543 EUR |
0.6719 EUR |
| 2024-06-06 |
0.7495 EUR |
52,568.9392 FTM |
0.7665 EUR |
0.7300 EUR |
0.7666 EUR |
0.7401 EUR |
| 2024-06-05 |
0.7733 EUR |
41,629.9967 FTM |
0.7738 EUR |
0.7600 EUR |
0.7845 EUR |
0.7600 EUR |
| 2024-06-04 |
0.7636 EUR |
67,274.2786 FTM |
0.7395 EUR |
0.7378 EUR |
0.7800 EUR |
0.7653 EUR |
| 2024-06-03 |
0.7444 EUR |
115,279.8468 FTM |
0.7086 EUR |
0.7086 EUR |
0.7598 EUR |
0.7410 EUR |
| 2024-06-02 |
0.7268 EUR |
11,584.1486 FTM |
0.7279 EUR |
0.7056 EUR |
0.7350 EUR |
0.7080 EUR |
| 2024-06-01 |
0.7241 EUR |
14,371.7681 FTM |
0.7303 EUR |
0.7191 EUR |
0.7303 EUR |
0.7239 EUR |
| 2024-05-31 |
0.7246 EUR |
18,365.2934 FTM |
0.7178 EUR |
0.7061 EUR |
0.7401 EUR |
0.7328 EUR |
| 2024-05-30 |
0.7361 EUR |
50,840.1485 FTM |
0.7432 EUR |
0.7191 EUR |
0.7473 EUR |
0.7236 EUR |
| 2024-05-29 |
0.7548 EUR |
58,436.6257 FTM |
0.7653 EUR |
0.7388 EUR |
0.7753 EUR |
0.7512 EUR |
| 2024-05-28 |
0.7506 EUR |
100,041.2306 FTM |
0.7553 EUR |
0.7250 EUR |
0.7664 EUR |
0.7595 EUR |
| 2024-05-27 |
0.7613 EUR |
60,687.4838 FTM |
0.7581 EUR |
0.7449 EUR |
0.7815 EUR |
0.7656 EUR |
| 2024-05-26 |
0.7458 EUR |
23,165.3826 FTM |
0.7618 EUR |
0.7394 EUR |
0.7623 EUR |
0.7535 EUR |
| 2024-05-25 |
0.7493 EUR |
38,079.0833 FTM |
0.7430 EUR |
0.7410 EUR |
0.7678 EUR |
0.7510 EUR |
| 2024-05-24 |
0.7463 EUR |
145,478.6298 FTM |
0.7581 EUR |
0.7293 EUR |
0.7641 EUR |
0.7391 EUR |
| 2024-05-23 |
0.7571 EUR |
208,515.4188 FTM |
0.7832 EUR |
0.7144 EUR |
0.7897 EUR |
0.7520 EUR |
| 2024-05-22 |
0.7847 EUR |
103,438.3395 FTM |
0.7994 EUR |
0.7700 EUR |
0.8008 EUR |
0.7783 EUR |
| 2024-05-21 |
0.8284 EUR |
157,551.9827 FTM |
0.8487 EUR |
0.7986 EUR |
0.8558 EUR |
0.8058 EUR |
| 2024-05-20 |
0.8531 EUR |
539,947.7553 FTM |
0.7879 EUR |
0.7730 EUR |
0.8864 EUR |
0.8407 EUR |
| 2024-05-19 |
0.8023 EUR |
48,980.4088 FTM |
0.8270 EUR |
0.7710 EUR |
0.8400 EUR |
0.7870 EUR |
| 2024-05-18 |
0.7872 EUR |
186,769.3776 FTM |
0.7200 EUR |
0.7200 EUR |
0.8254 EUR |
0.8126 EUR |
| 2024-05-17 |
0.7493 EUR |
127,686.9911 FTM |
0.7367 EUR |
0.7264 EUR |
0.7774 EUR |
0.7382 EUR |
| 2024-05-16 |
0.7356 EUR |
265,354.9811 FTM |
0.6991 EUR |
0.6936 EUR |
0.7643 EUR |
0.7378 EUR |
| 2024-05-15 |
0.6349 EUR |
235,087.5995 FTM |
0.5954 EUR |
0.5905 EUR |
0.7062 EUR |
0.6881 EUR |
| 2024-05-14 |
0.6139 EUR |
151,130.3939 FTM |
0.6226 EUR |
0.5900 EUR |
0.6303 EUR |
0.5954 EUR |
| 2024-05-13 |
0.6326 EUR |
225,006.8834 FTM |
0.6500 EUR |
0.6150 EUR |
0.6533 EUR |
0.6252 EUR |
| 2024-05-12 |
0.6659 EUR |
45,728.7809 FTM |
0.6589 EUR |
0.6510 EUR |
0.6767 EUR |
0.6533 EUR |
| 2024-05-11 |
0.6688 EUR |
32,286.0583 FTM |
0.6617 EUR |
0.6518 EUR |
0.6780 EUR |
0.6626 EUR |
| 2024-05-10 |
0.6668 EUR |
152,686.2150 FTM |
0.6673 EUR |
0.6486 EUR |
0.6861 EUR |
0.6633 EUR |
| 2024-05-09 |
0.6325 EUR |
140,376.0826 FTM |
0.6150 EUR |
0.6079 EUR |
0.6628 EUR |
0.6628 EUR |
| 2024-05-08 |
0.6200 EUR |
91,034.8434 FTM |
0.6257 EUR |
0.6100 EUR |
0.6301 EUR |
0.6102 EUR |