Identifier on Bitvavo: FTM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.3564 EUR |
2,307,320.6054 FTM |
0.3466 EUR |
0.3435 EUR |
0.3654 EUR |
0.3579 EUR |
| 2024-01-28 |
0.3531 EUR |
3,480,224.8645 FTM |
0.3454 EUR |
0.3398 EUR |
0.3649 EUR |
0.3455 EUR |
| 2024-01-27 |
0.3394 EUR |
1,305,873.6338 FTM |
0.3350 EUR |
0.3330 EUR |
0.3464 EUR |
0.3435 EUR |
| 2024-01-26 |
0.3249 EUR |
3,251,469.0612 FTM |
0.3089 EUR |
0.3055 EUR |
0.3390 EUR |
0.3329 EUR |
| 2024-01-25 |
0.3086 EUR |
929,045.6880 FTM |
0.3139 EUR |
0.3023 EUR |
0.3146 EUR |
0.3092 EUR |
| 2024-01-24 |
0.3094 EUR |
2,520,242.7419 FTM |
0.3036 EUR |
0.2989 EUR |
0.3170 EUR |
0.3145 EUR |
| 2024-01-23 |
0.2957 EUR |
4,183,825.4441 FTM |
0.3117 EUR |
0.2824 EUR |
0.3169 EUR |
0.3011 EUR |
| 2024-01-22 |
0.3202 EUR |
1,837,135.3204 FTM |
0.3336 EUR |
0.3096 EUR |
0.3351 EUR |
0.3115 EUR |
| 2024-01-21 |
0.3404 EUR |
1,564,851.7481 FTM |
0.3398 EUR |
0.3341 EUR |
0.3459 EUR |
0.3341 EUR |
| 2024-01-20 |
0.3366 EUR |
1,702,440.3778 FTM |
0.3327 EUR |
0.3271 EUR |
0.3442 EUR |
0.3397 EUR |
| 2024-01-19 |
0.3313 EUR |
3,546,194.1083 FTM |
0.3401 EUR |
0.3162 EUR |
0.3415 EUR |
0.3309 EUR |
| 2024-01-18 |
0.3531 EUR |
3,316,027.5258 FTM |
0.3668 EUR |
0.3343 EUR |
0.3682 EUR |
0.3421 EUR |
| 2024-01-17 |
0.3704 EUR |
3,294,826.9540 FTM |
0.3822 EUR |
0.3573 EUR |
0.3860 EUR |
0.3664 EUR |
| 2024-01-16 |
0.3752 EUR |
3,555,491.0517 FTM |
0.3552 EUR |
0.3540 EUR |
0.3922 EUR |
0.3834 EUR |
| 2024-01-15 |
0.3595 EUR |
1,679,113.9984 FTM |
0.3480 EUR |
0.3480 EUR |
0.3665 EUR |
0.3547 EUR |
| 2024-01-14 |
0.3602 EUR |
1,521,455.3685 FTM |
0.3630 EUR |
0.3475 EUR |
0.3691 EUR |
0.3521 EUR |
| 2024-01-13 |
0.3603 EUR |
1,306,903.4075 FTM |
0.3600 EUR |
0.3450 EUR |
0.3665 EUR |
0.3645 EUR |
| 2024-01-12 |
0.3738 EUR |
3,004,814.3654 FTM |
0.3856 EUR |
0.3452 EUR |
0.3986 EUR |
0.3582 EUR |
| 2024-01-11 |
0.3925 EUR |
4,292,836.1804 FTM |
0.3878 EUR |
0.3777 EUR |
0.4063 EUR |
0.3859 EUR |
| 2024-01-10 |
0.3625 EUR |
4,212,312.0347 FTM |
0.3442 EUR |
0.3344 EUR |
0.4047 EUR |
0.3943 EUR |
| 2024-01-09 |
0.3463 EUR |
3,737,705.2161 FTM |
0.3673 EUR |
0.3299 EUR |
0.3704 EUR |
0.3426 EUR |
| 2024-01-08 |
0.3489 EUR |
5,195,471.9149 FTM |
0.3468 EUR |
0.3196 EUR |
0.3706 EUR |
0.3675 EUR |
| 2024-01-07 |
0.3645 EUR |
2,407,238.1067 FTM |
0.3652 EUR |
0.3450 EUR |
0.3752 EUR |
0.3500 EUR |
| 2024-01-06 |
0.3664 EUR |
2,840,172.1602 FTM |
0.3870 EUR |
0.3550 EUR |
0.3870 EUR |
0.3622 EUR |
| 2024-01-05 |
0.3870 EUR |
3,244,480.1452 FTM |
0.4115 EUR |
0.3700 EUR |
0.4152 EUR |
0.3858 EUR |
| 2024-01-04 |
0.4039 EUR |
4,080,006.5407 FTM |
0.3971 EUR |
0.3884 EUR |
0.4256 EUR |
0.4116 EUR |
| 2024-01-03 |
0.4079 EUR |
6,381,006.0532 FTM |
0.4457 EUR |
0.3670 EUR |
0.4563 EUR |
0.3969 EUR |
| 2024-01-02 |
0.4556 EUR |
4,429,072.3885 FTM |
0.4565 EUR |
0.4396 EUR |
0.4800 EUR |
0.4444 EUR |
| 2024-01-01 |
0.4466 EUR |
3,193,384.0688 FTM |
0.4307 EUR |
0.4218 EUR |
0.4670 EUR |
0.4568 EUR |
| 2023-12-31 |
0.4323 EUR |
3,169,236.6122 FTM |
0.4223 EUR |
0.4060 EUR |
0.4450 EUR |
0.4288 EUR |
| 2023-12-30 |
0.4252 EUR |
3,258,793.8098 FTM |
0.4308 EUR |
0.4150 EUR |
0.4356 EUR |
0.4230 EUR |
| 2023-12-29 |
0.4417 EUR |
3,544,611.0383 FTM |
0.4353 EUR |
0.4269 EUR |
0.4600 EUR |
0.4281 EUR |
| 2023-12-28 |
0.4411 EUR |
4,126,670.8710 FTM |
0.4555 EUR |
0.4235 EUR |
0.4680 EUR |
0.4366 EUR |
| 2023-12-27 |
0.4633 EUR |
4,869,956.3506 FTM |
0.4878 EUR |
0.4476 EUR |
0.4928 EUR |
0.4551 EUR |
| 2023-12-26 |
0.4796 EUR |
6,852,908.2675 FTM |
0.5053 EUR |
0.4400 EUR |
0.5143 EUR |
0.4780 EUR |
| 2023-12-25 |
0.4944 EUR |
7,537,405.5069 FTM |
0.4821 EUR |
0.4702 EUR |
0.5147 EUR |
0.5023 EUR |
| 2023-12-24 |
0.4770 EUR |
8,733,346.2652 FTM |
0.4694 EUR |
0.4539 EUR |
0.4997 EUR |
0.4809 EUR |
| 2023-12-23 |
0.4602 EUR |
5,935,802.6421 FTM |
0.4442 EUR |
0.4345 EUR |
0.4795 EUR |
0.4697 EUR |
| 2023-12-22 |
0.4451 EUR |
10,008,802.0382 FTM |
0.4445 EUR |
0.4286 EUR |
0.4706 EUR |
0.4448 EUR |
| 2023-12-21 |
0.4317 EUR |
17,204,255.3680 FTM |
0.4096 EUR |
0.3981 EUR |
0.4595 EUR |
0.4443 EUR |
| 2023-12-20 |
0.3942 EUR |
7,385,066.1632 FTM |
0.3626 EUR |
0.3570 EUR |
0.4159 EUR |
0.4047 EUR |
| 2023-12-19 |
0.3717 EUR |
5,381,148.4117 FTM |
0.3769 EUR |
0.3575 EUR |
0.3850 EUR |
0.3634 EUR |
| 2023-12-18 |
0.3668 EUR |
6,813,959.8245 FTM |
0.3626 EUR |
0.3428 EUR |
0.3850 EUR |
0.3822 EUR |
| 2023-12-17 |
0.3776 EUR |
5,646,058.5298 FTM |
0.3850 EUR |
0.3610 EUR |
0.3920 EUR |
0.3619 EUR |
| 2023-12-16 |
0.3890 EUR |
3,421,798.1749 FTM |
0.3877 EUR |
0.3757 EUR |
0.4064 EUR |
0.3835 EUR |
| 2023-12-15 |
0.3972 EUR |
8,146,877.0941 FTM |
0.3996 EUR |
0.3780 EUR |
0.4209 EUR |
0.3995 EUR |
| 2023-12-14 |
0.3860 EUR |
12,070,211.8613 FTM |
0.3618 EUR |
0.3588 EUR |
0.4067 EUR |
0.4002 EUR |
| 2023-12-13 |
0.3509 EUR |
6,132,999.6084 FTM |
0.3645 EUR |
0.3333 EUR |
0.3669 EUR |
0.3600 EUR |
| 2023-12-12 |
0.3607 EUR |
9,131,954.9628 FTM |
0.3379 EUR |
0.3370 EUR |
0.3800 EUR |
0.3643 EUR |
| 2023-12-11 |
0.3406 EUR |
8,346,998.0670 FTM |
0.3750 EUR |
0.3235 EUR |
0.3779 EUR |
0.3385 EUR |