Identifier on Bitvavo: FTM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.8273 EUR |
2,849,879.1257 FTM |
0.8277 EUR |
0.8046 EUR |
0.8510 EUR |
0.8323 EUR |
| 2025-01-03 |
0.7986 EUR |
6,970,568.9577 FTM |
0.7595 EUR |
0.7347 EUR |
0.8471 EUR |
0.8289 EUR |
| 2025-01-02 |
0.7954 EUR |
7,612,495.5832 FTM |
0.7712 EUR |
0.7548 EUR |
0.8331 EUR |
0.7912 EUR |
| 2025-01-01 |
0.7310 EUR |
10,396,588.0987 FTM |
0.6549 EUR |
0.6400 EUR |
0.7958 EUR |
0.7854 EUR |
| 2024-12-31 |
0.6880 EUR |
3,537,570.3023 FTM |
0.6983 EUR |
0.6553 EUR |
0.7094 EUR |
0.6609 EUR |
| 2024-12-30 |
0.7208 EUR |
5,508,588.8079 FTM |
0.7452 EUR |
0.6670 EUR |
0.7781 EUR |
0.6687 EUR |
| 2024-12-29 |
0.7583 EUR |
2,362,003.5570 FTM |
0.7612 EUR |
0.7389 EUR |
0.7814 EUR |
0.7534 EUR |
| 2024-12-28 |
0.7767 EUR |
3,914,630.5949 FTM |
0.7998 EUR |
0.7465 EUR |
0.8060 EUR |
0.7696 EUR |
| 2024-12-27 |
0.8370 EUR |
3,052,664.6807 FTM |
0.8380 EUR |
0.7936 EUR |
0.8854 EUR |
0.7975 EUR |
| 2024-12-26 |
0.8688 EUR |
4,091,237.6682 FTM |
0.9345 EUR |
0.8294 EUR |
0.9410 EUR |
0.8362 EUR |
| 2024-12-25 |
0.9559 EUR |
2,013,466.7430 FTM |
0.9596 EUR |
0.9215 EUR |
0.9871 EUR |
0.9228 EUR |
| 2024-12-24 |
0.9423 EUR |
6,717,835.8892 FTM |
0.9976 EUR |
0.8700 EUR |
1.0052 EUR |
0.9590 EUR |
| 2024-12-23 |
0.9367 EUR |
885,980.5965 FTM |
0.9249 EUR |
0.8966 EUR |
0.9751 EUR |
0.9341 EUR |
| 2024-12-22 |
0.9410 EUR |
1,731,752.4182 FTM |
0.9322 EUR |
0.8949 EUR |
0.9773 EUR |
0.9358 EUR |
| 2024-12-21 |
0.9907 EUR |
3,182,165.2683 FTM |
0.9511 EUR |
0.9192 EUR |
1.0585 EUR |
0.9340 EUR |
| 2024-12-20 |
0.9031 EUR |
8,913,421.7708 FTM |
0.9623 EUR |
0.8112 EUR |
0.9935 EUR |
0.9594 EUR |
| 2024-12-19 |
1.0265 EUR |
5,641,552.6579 FTM |
1.0755 EUR |
0.9318 EUR |
1.1343 EUR |
0.9728 EUR |
| 2024-12-18 |
1.1844 EUR |
5,881,736.9515 FTM |
1.2567 EUR |
1.0561 EUR |
1.2989 EUR |
1.1131 EUR |
| 2024-12-17 |
1.3147 EUR |
2,228,240.8680 FTM |
1.3209 EUR |
1.2647 EUR |
1.3620 EUR |
1.2822 EUR |
| 2024-12-16 |
1.3236 EUR |
3,904,011.7239 FTM |
1.3590 EUR |
1.2768 EUR |
1.3969 EUR |
1.3255 EUR |
| 2024-12-15 |
1.2547 EUR |
3,142,973.7391 FTM |
1.1629 EUR |
1.1400 EUR |
1.3308 EUR |
1.3145 EUR |
| 2024-12-14 |
1.2170 EUR |
1,414,405.9623 FTM |
1.2512 EUR |
1.1552 EUR |
1.2614 EUR |
1.1675 EUR |
| 2024-12-13 |
1.2018 EUR |
2,479,736.6381 FTM |
1.1780 EUR |
1.1420 EUR |
1.2509 EUR |
1.2290 EUR |
| 2024-12-12 |
1.2160 EUR |
2,101,398.5867 FTM |
1.1907 EUR |
1.1686 EUR |
1.2575 EUR |
1.1864 EUR |
| 2024-12-11 |
1.1323 EUR |
1,710,446.8354 FTM |
1.0982 EUR |
1.0607 EUR |
1.1877 EUR |
1.1796 EUR |
| 2024-12-10 |
1.0622 EUR |
4,174,403.4962 FTM |
1.0623 EUR |
0.9970 EUR |
1.1423 EUR |
1.0774 EUR |
| 2024-12-09 |
1.1290 EUR |
4,405,505.8277 FTM |
1.2585 EUR |
0.9568 EUR |
1.2650 EUR |
1.0344 EUR |
| 2024-12-08 |
1.2557 EUR |
1,881,848.3422 FTM |
1.2424 EUR |
1.2215 EUR |
1.3001 EUR |
1.2473 EUR |
| 2024-12-07 |
1.2777 EUR |
2,886,830.7308 FTM |
1.2409 EUR |
1.2409 EUR |
1.3191 EUR |
1.2665 EUR |
| 2024-12-06 |
1.2429 EUR |
4,308,864.1829 FTM |
1.2435 EUR |
1.1928 EUR |
1.2950 EUR |
1.2381 EUR |
| 2024-12-05 |
1.1770 EUR |
4,571,484.8250 FTM |
1.1534 EUR |
1.0969 EUR |
1.2453 EUR |
1.2068 EUR |
| 2024-12-04 |
1.1789 EUR |
5,232,946.4458 FTM |
1.1828 EUR |
1.1218 EUR |
1.2254 EUR |
1.1644 EUR |
| 2024-12-03 |
1.1604 EUR |
9,851,773.5753 FTM |
1.1860 EUR |
1.1100 EUR |
1.2850 EUR |
1.1975 EUR |
| 2024-12-02 |
0.9975 EUR |
6,628,847.1875 FTM |
1.0393 EUR |
0.9317 EUR |
1.0955 EUR |
1.0921 EUR |
| 2024-12-01 |
0.9965 EUR |
2,299,458.5325 FTM |
0.9884 EUR |
0.9662 EUR |
1.0388 EUR |
1.0141 EUR |
| 2024-11-30 |
1.0020 EUR |
2,998,428.0205 FTM |
0.9731 EUR |
0.9570 EUR |
1.0300 EUR |
0.9911 EUR |
| 2024-11-29 |
0.9723 EUR |
2,811,128.3021 FTM |
0.9414 EUR |
0.9414 EUR |
0.9961 EUR |
0.9714 EUR |
| 2024-11-28 |
0.9832 EUR |
3,221,738.6262 FTM |
0.9900 EUR |
0.9334 EUR |
1.0476 EUR |
0.9508 EUR |
| 2024-11-27 |
1.0198 EUR |
4,798,270.0019 FTM |
1.0298 EUR |
0.9740 EUR |
1.0808 EUR |
1.0068 EUR |
| 2024-11-26 |
0.9649 EUR |
15,365,788.6293 FTM |
0.9359 EUR |
0.8760 EUR |
1.0421 EUR |
1.0346 EUR |
| 2024-11-25 |
0.9137 EUR |
6,984,821.0577 FTM |
0.9589 EUR |
0.8638 EUR |
0.9639 EUR |
0.8843 EUR |
| 2024-11-24 |
0.9030 EUR |
12,145,039.9495 FTM |
0.8355 EUR |
0.7927 EUR |
0.9773 EUR |
0.9545 EUR |
| 2024-11-23 |
0.7959 EUR |
13,397,622.1218 FTM |
0.7285 EUR |
0.7195 EUR |
0.9057 EUR |
0.8332 EUR |
| 2024-11-22 |
0.6807 EUR |
6,211,378.6867 FTM |
0.6722 EUR |
0.6537 EUR |
0.7000 EUR |
0.6976 EUR |
| 2024-11-21 |
0.6578 EUR |
4,170,608.8825 FTM |
0.6243 EUR |
0.6073 EUR |
0.6909 EUR |
0.6707 EUR |
| 2024-11-20 |
0.6446 EUR |
3,096,057.6597 FTM |
0.6561 EUR |
0.6140 EUR |
0.6747 EUR |
0.6373 EUR |
| 2024-11-19 |
0.6665 EUR |
2,289,841.1743 FTM |
0.6905 EUR |
0.6441 EUR |
0.6908 EUR |
0.6475 EUR |
| 2024-11-18 |
0.6764 EUR |
2,879,805.6185 FTM |
0.6599 EUR |
0.6534 EUR |
0.6930 EUR |
0.6793 EUR |
| 2024-11-17 |
0.6874 EUR |
2,813,001.9544 FTM |
0.7051 EUR |
0.6446 EUR |
0.7238 EUR |
0.6540 EUR |
| 2024-11-16 |
0.6994 EUR |
3,598,033.4148 FTM |
0.6690 EUR |
0.6616 EUR |
0.7268 EUR |
0.7015 EUR |