Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.3529 EUR |
229,864.1204 FTM |
0.3472 EUR |
0.3400 EUR |
0.3687 EUR |
0.3466 EUR |
| 2024-01-27 |
0.3390 EUR |
142,435.9346 FTM |
0.3369 EUR |
0.3334 EUR |
0.3454 EUR |
0.3450 EUR |
| 2024-01-26 |
0.3224 EUR |
183,083.4926 FTM |
0.3082 EUR |
0.3074 EUR |
0.3382 EUR |
0.3336 EUR |
| 2024-01-25 |
0.3095 EUR |
144,433.9157 FTM |
0.3137 EUR |
0.3050 EUR |
0.3139 EUR |
0.3091 EUR |
| 2024-01-24 |
0.3121 EUR |
380,593.4080 FTM |
0.3007 EUR |
0.3007 EUR |
0.3472 EUR |
0.3144 EUR |
| 2024-01-23 |
0.2972 EUR |
370,045.0670 FTM |
0.3092 EUR |
0.2835 EUR |
0.3160 EUR |
0.2988 EUR |
| 2024-01-22 |
0.3201 EUR |
123,700.1360 FTM |
0.3347 EUR |
0.3100 EUR |
0.3359 EUR |
0.3100 EUR |
| 2024-01-21 |
0.3393 EUR |
46,968.7314 FTM |
0.3398 EUR |
0.3345 EUR |
0.3457 EUR |
0.3351 EUR |
| 2024-01-20 |
0.3371 EUR |
77,890.3917 FTM |
0.3304 EUR |
0.3288 EUR |
0.3420 EUR |
0.3413 EUR |
| 2024-01-19 |
0.3301 EUR |
280,657.5638 FTM |
0.3398 EUR |
0.3110 EUR |
0.3398 EUR |
0.3334 EUR |
| 2024-01-18 |
0.3523 EUR |
287,357.9344 FTM |
0.3666 EUR |
0.3376 EUR |
0.3684 EUR |
0.3407 EUR |
| 2024-01-17 |
0.3701 EUR |
112,652.8795 FTM |
0.3805 EUR |
0.3625 EUR |
0.3846 EUR |
0.3657 EUR |
| 2024-01-16 |
0.3747 EUR |
182,863.5438 FTM |
0.3553 EUR |
0.3545 EUR |
0.3885 EUR |
0.3835 EUR |
| 2024-01-15 |
0.3599 EUR |
189,995.8295 FTM |
0.3520 EUR |
0.3482 EUR |
0.3650 EUR |
0.3561 EUR |
| 2024-01-14 |
0.3585 EUR |
81,144.1315 FTM |
0.3632 EUR |
0.3450 EUR |
0.3680 EUR |
0.3579 EUR |
| 2024-01-13 |
0.3608 EUR |
91,416.2543 FTM |
0.3550 EUR |
0.3545 EUR |
0.3644 EUR |
0.3639 EUR |
| 2024-01-12 |
0.3710 EUR |
215,782.1715 FTM |
0.3809 EUR |
0.3463 EUR |
0.3897 EUR |
0.3557 EUR |
| 2024-01-11 |
0.3957 EUR |
297,828.4478 FTM |
0.3883 EUR |
0.3797 EUR |
0.4051 EUR |
0.3849 EUR |
| 2024-01-10 |
0.3688 EUR |
343,373.8817 FTM |
0.3435 EUR |
0.3359 EUR |
0.3991 EUR |
0.3891 EUR |
| 2024-01-09 |
0.3420 EUR |
430,619.3731 FTM |
0.3646 EUR |
0.3315 EUR |
0.3686 EUR |
0.3419 EUR |
| 2024-01-08 |
0.3466 EUR |
476,539.8147 FTM |
0.3438 EUR |
0.3188 EUR |
0.3682 EUR |
0.3682 EUR |
| 2024-01-07 |
0.3672 EUR |
487,644.5846 FTM |
0.3667 EUR |
0.3453 EUR |
0.3736 EUR |
0.3467 EUR |
| 2024-01-06 |
0.3654 EUR |
107,969.4618 FTM |
0.3824 EUR |
0.3553 EUR |
0.3824 EUR |
0.3650 EUR |
| 2024-01-05 |
0.3830 EUR |
259,969.0895 FTM |
0.4153 EUR |
0.3691 EUR |
0.4153 EUR |
0.3800 EUR |
| 2024-01-04 |
0.3990 EUR |
453,433.8204 FTM |
0.3983 EUR |
0.3900 EUR |
0.4187 EUR |
0.4119 EUR |
| 2024-01-03 |
0.4022 EUR |
713,552.7507 FTM |
0.4496 EUR |
0.3650 EUR |
0.4554 EUR |
0.3921 EUR |
| 2024-01-02 |
0.4560 EUR |
252,603.7325 FTM |
0.4561 EUR |
0.4400 EUR |
0.4718 EUR |
0.4447 EUR |
| 2024-01-01 |
0.4525 EUR |
100,449.3585 FTM |
0.4354 EUR |
0.4257 EUR |
0.4784 EUR |
0.4567 EUR |
| 2023-12-31 |
0.4357 EUR |
87,445.1703 FTM |
0.4255 EUR |
0.4169 EUR |
0.4449 EUR |
0.4290 EUR |
| 2023-12-30 |
0.4252 EUR |
149,271.2622 FTM |
0.4351 EUR |
0.4167 EUR |
0.4351 EUR |
0.4253 EUR |
| 2023-12-29 |
0.4429 EUR |
167,821.0151 FTM |
0.4318 EUR |
0.4235 EUR |
0.4576 EUR |
0.4292 EUR |
| 2023-12-28 |
0.4385 EUR |
193,017.1845 FTM |
0.4605 EUR |
0.4242 EUR |
0.4681 EUR |
0.4371 EUR |
| 2023-12-27 |
0.4633 EUR |
133,297.5880 FTM |
0.4851 EUR |
0.4495 EUR |
0.4891 EUR |
0.4562 EUR |
| 2023-12-26 |
0.4719 EUR |
509,128.0403 FTM |
0.5055 EUR |
0.4400 EUR |
0.5132 EUR |
0.4821 EUR |
| 2023-12-25 |
0.5017 EUR |
313,737.0914 FTM |
0.4872 EUR |
0.4718 EUR |
0.5138 EUR |
0.5040 EUR |
| 2023-12-24 |
0.4762 EUR |
216,976.8909 FTM |
0.4720 EUR |
0.4545 EUR |
0.5000 EUR |
0.4802 EUR |
| 2023-12-23 |
0.4576 EUR |
244,726.9426 FTM |
0.4466 EUR |
0.4343 EUR |
0.4778 EUR |
0.4708 EUR |
| 2023-12-22 |
0.4434 EUR |
370,806.0114 FTM |
0.4443 EUR |
0.4300 EUR |
0.4705 EUR |
0.4438 EUR |
| 2023-12-21 |
0.4233 EUR |
648,156.4102 FTM |
0.4125 EUR |
0.3997 EUR |
0.4513 EUR |
0.4400 EUR |
| 2023-12-20 |
0.3967 EUR |
583,195.7195 FTM |
0.3662 EUR |
0.3571 EUR |
0.4137 EUR |
0.4067 EUR |
| 2023-12-19 |
0.3714 EUR |
401,256.1292 FTM |
0.3790 EUR |
0.3580 EUR |
0.3840 EUR |
0.3619 EUR |
| 2023-12-18 |
0.3666 EUR |
448,977.6830 FTM |
0.3630 EUR |
0.3431 EUR |
0.3825 EUR |
0.3824 EUR |
| 2023-12-17 |
0.3732 EUR |
115,090.7531 FTM |
0.3864 EUR |
0.3586 EUR |
0.3914 EUR |
0.3617 EUR |
| 2023-12-16 |
0.3894 EUR |
168,600.6896 FTM |
0.3912 EUR |
0.3750 EUR |
0.4046 EUR |
0.3805 EUR |
| 2023-12-15 |
0.4028 EUR |
553,899.7556 FTM |
0.3969 EUR |
0.3762 EUR |
0.4234 EUR |
0.3912 EUR |
| 2023-12-14 |
0.3829 EUR |
451,585.9771 FTM |
0.3617 EUR |
0.3617 EUR |
0.4050 EUR |
0.4004 EUR |
| 2023-12-13 |
0.3473 EUR |
554,365.0860 FTM |
0.3653 EUR |
0.3341 EUR |
0.3653 EUR |
0.3600 EUR |
| 2023-12-12 |
0.3679 EUR |
696,345.6298 FTM |
0.3410 EUR |
0.3388 EUR |
0.4050 EUR |
0.3629 EUR |
| 2023-12-11 |
0.3390 EUR |
467,167.2920 FTM |
0.3753 EUR |
0.3248 EUR |
0.3753 EUR |
0.3426 EUR |
| 2023-12-10 |
0.3701 EUR |
264,439.1939 FTM |
0.3719 EUR |
0.3550 EUR |
0.3862 EUR |
0.3762 EUR |