Identifier on Bitvavo: FTM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.3232 EUR |
1,510,776.8947 FTM |
0.3289 EUR |
0.3135 EUR |
0.3364 EUR |
0.3152 EUR |
| 2022-06-07 |
0.3271 EUR |
1,757,204.1040 FTM |
0.3417 EUR |
0.3145 EUR |
0.3417 EUR |
0.3259 EUR |
| 2022-06-06 |
0.3472 EUR |
1,973,272.6317 FTM |
0.3264 EUR |
0.3264 EUR |
0.3611 EUR |
0.3394 EUR |
| 2022-06-05 |
0.3285 EUR |
1,299,188.9279 FTM |
0.3311 EUR |
0.3205 EUR |
0.3349 EUR |
0.3285 EUR |
| 2022-06-04 |
0.3271 EUR |
1,124,478.5887 FTM |
0.3331 EUR |
0.3187 EUR |
0.3339 EUR |
0.3311 EUR |
| 2022-06-03 |
0.3357 EUR |
1,179,738.6656 FTM |
0.3525 EUR |
0.3260 EUR |
0.3563 EUR |
0.3309 EUR |
| 2022-06-02 |
0.3441 EUR |
1,782,379.1839 FTM |
0.3444 EUR |
0.3322 EUR |
0.3555 EUR |
0.3553 EUR |
| 2022-06-01 |
0.3581 EUR |
2,847,858.0006 FTM |
0.3761 EUR |
0.3377 EUR |
0.3839 EUR |
0.3479 EUR |
| 2022-05-31 |
0.3794 EUR |
3,437,806.1541 FTM |
0.3841 EUR |
0.3630 EUR |
0.3994 EUR |
0.3792 EUR |
| 2022-05-30 |
0.3686 EUR |
5,075,439.9401 FTM |
0.3435 EUR |
0.3368 EUR |
0.3938 EUR |
0.3830 EUR |
| 2022-05-29 |
0.3404 EUR |
1,881,986.6617 FTM |
0.3450 EUR |
0.3285 EUR |
0.3510 EUR |
0.3436 EUR |
| 2022-05-28 |
0.3342 EUR |
1,623,286.1752 FTM |
0.3208 EUR |
0.3178 EUR |
0.3470 EUR |
0.3463 EUR |
| 2022-05-27 |
0.3347 EUR |
4,029,262.9303 FTM |
0.3511 EUR |
0.3139 EUR |
0.3547 EUR |
0.3200 EUR |
| 2022-05-26 |
0.3496 EUR |
8,133,019.2635 FTM |
0.3755 EUR |
0.3202 EUR |
0.3880 EUR |
0.3535 EUR |
| 2022-05-25 |
0.3850 EUR |
3,600,882.1798 FTM |
0.3948 EUR |
0.3744 EUR |
0.4061 EUR |
0.3795 EUR |
| 2022-05-24 |
0.3945 EUR |
5,370,551.7679 FTM |
0.4072 EUR |
0.3698 EUR |
0.4249 EUR |
0.3940 EUR |
| 2022-05-23 |
0.4506 EUR |
11,476,758.4674 FTM |
0.4095 EUR |
0.3956 EUR |
0.4890 EUR |
0.4034 EUR |
| 2022-05-22 |
0.4047 EUR |
6,323,927.1795 FTM |
0.3900 EUR |
0.3802 EUR |
0.4332 EUR |
0.4150 EUR |
| 2022-05-21 |
0.3875 EUR |
7,947,297.6643 FTM |
0.3335 EUR |
0.3305 EUR |
0.4372 EUR |
0.3902 EUR |
| 2022-05-20 |
0.3259 EUR |
3,559,220.8016 FTM |
0.3308 EUR |
0.3057 EUR |
0.3437 EUR |
0.3349 EUR |
| 2022-05-19 |
0.3148 EUR |
2,339,605.8514 FTM |
0.3050 EUR |
0.2884 EUR |
0.3360 EUR |
0.3337 EUR |
| 2022-05-18 |
0.3258 EUR |
2,147,741.9728 FTM |
0.3417 EUR |
0.3047 EUR |
0.3533 EUR |
0.3119 EUR |
| 2022-05-17 |
0.3401 EUR |
2,685,391.2826 FTM |
0.3219 EUR |
0.3182 EUR |
0.3616 EUR |
0.3389 EUR |
| 2022-05-16 |
0.3374 EUR |
2,593,899.5158 FTM |
0.3785 EUR |
0.3202 EUR |
0.3786 EUR |
0.3247 EUR |
| 2022-05-15 |
0.3545 EUR |
2,986,010.6353 FTM |
0.3627 EUR |
0.3329 EUR |
0.3848 EUR |
0.3782 EUR |
| 2022-05-14 |
0.3099 EUR |
4,151,762.4210 FTM |
0.3183 EUR |
0.2834 EUR |
0.3467 EUR |
0.3415 EUR |
| 2022-05-13 |
0.3587 EUR |
10,379,991.6539 FTM |
0.2859 EUR |
0.2764 EUR |
0.4186 EUR |
0.3144 EUR |
| 2022-05-12 |
0.2659 EUR |
12,326,829.0343 FTM |
0.2894 EUR |
0.2220 EUR |
0.3167 EUR |
0.2673 EUR |
| 2022-05-11 |
0.3464 EUR |
16,320,434.5044 FTM |
0.5058 EUR |
0.2567 EUR |
0.5229 EUR |
0.3015 EUR |
| 2022-05-10 |
0.5428 EUR |
3,027,890.8101 FTM |
0.5174 EUR |
0.4920 EUR |
0.5819 EUR |
0.5073 EUR |
| 2022-05-09 |
0.5743 EUR |
4,217,270.5297 FTM |
0.6448 EUR |
0.5141 EUR |
0.6539 EUR |
0.5192 EUR |
| 2022-05-08 |
0.6452 EUR |
1,576,846.4825 FTM |
0.6493 EUR |
0.6279 EUR |
0.6713 EUR |
0.6413 EUR |
| 2022-05-07 |
0.6662 EUR |
929,227.4805 FTM |
0.6919 EUR |
0.6290 EUR |
0.6928 EUR |
0.6502 EUR |
| 2022-05-06 |
0.6776 EUR |
2,083,710.4782 FTM |
0.7048 EUR |
0.6552 EUR |
0.7083 EUR |
0.6905 EUR |
| 2022-05-05 |
0.7414 EUR |
3,404,757.6461 FTM |
0.8124 EUR |
0.6771 EUR |
0.8209 EUR |
0.6989 EUR |
| 2022-05-04 |
0.7673 EUR |
4,030,124.7003 FTM |
0.7144 EUR |
0.7097 EUR |
0.8167 EUR |
0.8109 EUR |
| 2022-05-03 |
0.7416 EUR |
2,318,526.7728 FTM |
0.7331 EUR |
0.7075 EUR |
0.7732 EUR |
0.7133 EUR |
| 2022-05-02 |
0.7327 EUR |
4,640,479.2563 FTM |
0.7454 EUR |
0.6893 EUR |
0.7649 EUR |
0.7330 EUR |
| 2022-05-01 |
0.6849 EUR |
4,120,861.8061 FTM |
0.6510 EUR |
0.6250 EUR |
0.7395 EUR |
0.7395 EUR |
| 2022-04-30 |
0.7236 EUR |
4,415,639.1885 FTM |
0.7937 EUR |
0.6187 EUR |
0.8099 EUR |
0.6349 EUR |
| 2022-04-29 |
0.8285 EUR |
2,230,605.5339 FTM |
0.9241 EUR |
0.7596 EUR |
0.9299 EUR |
0.7967 EUR |
| 2022-04-28 |
0.9398 EUR |
887,879.9825 FTM |
0.9363 EUR |
0.9169 EUR |
0.9686 EUR |
0.9246 EUR |
| 2022-04-27 |
0.9362 EUR |
452,093.1755 FTM |
0.9090 EUR |
0.9046 EUR |
0.9572 EUR |
0.9339 EUR |
| 2022-04-26 |
0.9481 EUR |
1,220,036.1093 FTM |
1.0024 EUR |
0.9006 EUR |
1.0100 EUR |
0.9060 EUR |
| 2022-04-25 |
0.9537 EUR |
1,341,378.4438 FTM |
0.9916 EUR |
0.9173 EUR |
1.0012 EUR |
1.0002 EUR |
| 2022-04-24 |
1.0027 EUR |
503,572.6013 FTM |
1.0126 EUR |
0.9884 EUR |
1.0202 EUR |
0.9972 EUR |
| 2022-04-23 |
1.0261 EUR |
320,822.3104 FTM |
1.0354 EUR |
1.0041 EUR |
1.0403 EUR |
1.0086 EUR |
| 2022-04-22 |
1.0353 EUR |
766,376.8734 FTM |
1.0304 EUR |
1.0216 EUR |
1.0620 EUR |
1.0321 EUR |
| 2022-04-21 |
1.0780 EUR |
1,162,910.4752 FTM |
1.0838 EUR |
1.0164 EUR |
1.1108 EUR |
1.0298 EUR |
| 2022-04-20 |
1.0993 EUR |
1,361,636.0666 FTM |
1.0975 EUR |
1.0698 EUR |
1.1356 EUR |
1.0842 EUR |