Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-31 |
3.4387 EUR |
34,012.2470 FTT |
3.4041 EUR |
3.4041 EUR |
3.6300 EUR |
3.5432 EUR |
| 2024-12-30 |
3.4194 EUR |
70,548.8683 FTT |
3.4598 EUR |
3.2429 EUR |
3.6248 EUR |
3.3983 EUR |
| 2024-12-29 |
3.4711 EUR |
216,084.0553 FTT |
3.1821 EUR |
3.1820 EUR |
3.7293 EUR |
3.5757 EUR |
| 2024-12-28 |
3.2377 EUR |
103,113.6462 FTT |
3.3570 EUR |
3.1200 EUR |
3.4066 EUR |
3.1751 EUR |
| 2024-12-27 |
3.5989 EUR |
272,337.3177 FTT |
3.6529 EUR |
3.2411 EUR |
4.0230 EUR |
3.3982 EUR |
| 2024-12-26 |
3.4453 EUR |
410,246.6307 FTT |
3.1009 EUR |
3.0360 EUR |
3.7662 EUR |
3.5822 EUR |
| 2024-12-25 |
3.0786 EUR |
44,398.2052 FTT |
3.0805 EUR |
2.9901 EUR |
3.1714 EUR |
3.0240 EUR |
| 2024-12-24 |
3.0968 EUR |
65,366.9967 FTT |
3.2213 EUR |
2.9836 EUR |
3.2400 EUR |
3.1222 EUR |
| 2024-12-23 |
3.0993 EUR |
284,320.0085 FTT |
2.8302 EUR |
2.8032 EUR |
3.4463 EUR |
3.1062 EUR |
| 2024-12-22 |
2.8219 EUR |
160,713.4725 FTT |
2.6004 EUR |
2.6004 EUR |
2.9841 EUR |
2.8049 EUR |
| 2024-12-21 |
2.6668 EUR |
78,463.5462 FTT |
2.6877 EUR |
2.5700 EUR |
2.8400 EUR |
2.5728 EUR |
| 2024-12-20 |
2.5769 EUR |
97,879.6458 FTT |
2.5151 EUR |
2.3847 EUR |
2.7338 EUR |
2.7338 EUR |
| 2024-12-19 |
2.6593 EUR |
155,149.8096 FTT |
2.5837 EUR |
2.4368 EUR |
2.8200 EUR |
2.5710 EUR |
| 2024-12-18 |
2.6795 EUR |
65,355.7579 FTT |
2.7791 EUR |
2.4880 EUR |
2.8200 EUR |
2.6046 EUR |
| 2024-12-17 |
2.9132 EUR |
470,950.6236 FTT |
2.7524 EUR |
2.6727 EUR |
3.1561 EUR |
2.7917 EUR |
| 2024-12-16 |
2.7471 EUR |
467,610.9665 FTT |
2.6834 EUR |
2.4163 EUR |
3.1799 EUR |
2.7633 EUR |
| 2024-12-15 |
2.6032 EUR |
25,750.6336 FTT |
2.6237 EUR |
2.5677 EUR |
2.7026 EUR |
2.5800 EUR |
| 2024-12-14 |
2.6778 EUR |
71,174.7545 FTT |
2.7918 EUR |
2.5396 EUR |
2.8035 EUR |
2.6213 EUR |
| 2024-12-13 |
2.7871 EUR |
154,546.3624 FTT |
2.8468 EUR |
2.6708 EUR |
2.9245 EUR |
2.8076 EUR |
| 2024-12-12 |
3.0556 EUR |
82,251.2048 FTT |
3.0775 EUR |
2.8932 EUR |
3.1757 EUR |
2.9320 EUR |
| 2024-12-11 |
3.1549 EUR |
408,235.7009 FTT |
2.7657 EUR |
2.6540 EUR |
3.4491 EUR |
3.0858 EUR |
| 2024-12-10 |
2.7567 EUR |
184,711.9795 FTT |
2.8178 EUR |
2.5200 EUR |
2.9111 EUR |
2.8229 EUR |
| 2024-12-09 |
3.1417 EUR |
40,728.7093 FTT |
3.2635 EUR |
3.0131 EUR |
3.2635 EUR |
3.0167 EUR |
| 2024-12-08 |
3.2502 EUR |
257,773.4341 FTT |
3.0821 EUR |
3.0555 EUR |
3.4324 EUR |
3.2618 EUR |
| 2024-12-07 |
3.1307 EUR |
59,339.1407 FTT |
3.1704 EUR |
3.0000 EUR |
3.2381 EUR |
3.0549 EUR |
| 2024-12-06 |
3.3196 EUR |
346,927.8098 FTT |
3.2945 EUR |
3.0202 EUR |
3.6024 EUR |
3.3051 EUR |
| 2024-12-05 |
3.4517 EUR |
1,112,711.8626 FTT |
2.5258 EUR |
2.4447 EUR |
4.1839 EUR |
3.4173 EUR |
| 2024-12-04 |
2.5559 EUR |
102,242.1142 FTT |
2.5068 EUR |
2.4803 EUR |
2.6632 EUR |
2.5546 EUR |
| 2024-12-03 |
2.4655 EUR |
87,633.2621 FTT |
2.3915 EUR |
2.3252 EUR |
2.5400 EUR |
2.5155 EUR |
| 2024-12-02 |
2.3709 EUR |
239,377.1816 FTT |
2.3811 EUR |
2.2456 EUR |
2.5500 EUR |
2.3670 EUR |
| 2024-12-01 |
2.4207 EUR |
185,358.5900 FTT |
2.2376 EUR |
2.2057 EUR |
2.5499 EUR |
2.4119 EUR |
| 2024-11-30 |
2.2229 EUR |
54,144.2293 FTT |
2.1822 EUR |
2.1653 EUR |
2.3007 EUR |
2.2701 EUR |
| 2024-11-29 |
2.1797 EUR |
54,181.8775 FTT |
2.1224 EUR |
2.1041 EUR |
2.2385 EUR |
2.1886 EUR |
| 2024-11-28 |
2.1385 EUR |
121,446.9764 FTT |
2.2003 EUR |
2.0962 EUR |
2.2345 EUR |
2.1423 EUR |
| 2024-11-27 |
2.1906 EUR |
39,333.6617 FTT |
2.1261 EUR |
2.1103 EUR |
2.2514 EUR |
2.2312 EUR |
| 2024-11-26 |
2.1882 EUR |
80,053.2111 FTT |
2.1926 EUR |
2.0356 EUR |
2.2911 EUR |
2.0869 EUR |
| 2024-11-25 |
2.3691 EUR |
58,936.0871 FTT |
2.3173 EUR |
2.2432 EUR |
2.4662 EUR |
2.2432 EUR |
| 2024-11-24 |
2.3901 EUR |
107,563.3822 FTT |
2.4247 EUR |
2.2341 EUR |
2.5513 EUR |
2.3635 EUR |
| 2024-11-23 |
2.3875 EUR |
326,844.7476 FTT |
2.3205 EUR |
2.2605 EUR |
2.6000 EUR |
2.4084 EUR |
| 2024-11-22 |
2.5511 EUR |
865,128.9439 FTT |
2.3733 EUR |
2.2800 EUR |
2.8380 EUR |
2.3800 EUR |
| 2024-11-21 |
2.3118 EUR |
495,260.0664 FTT |
1.9931 EUR |
1.8570 EUR |
2.8760 EUR |
2.3434 EUR |
| 2024-11-20 |
2.1338 EUR |
391,939.4292 FTT |
1.9280 EUR |
1.9000 EUR |
2.3581 EUR |
2.0306 EUR |
| 2024-11-19 |
2.0404 EUR |
242,355.8442 FTT |
1.8931 EUR |
1.8823 EUR |
2.1891 EUR |
1.9053 EUR |
| 2024-11-18 |
1.8662 EUR |
40,704.4530 FTT |
1.8116 EUR |
1.8015 EUR |
1.9555 EUR |
1.9555 EUR |
| 2024-11-17 |
1.8775 EUR |
124,522.4395 FTT |
1.8534 EUR |
1.7736 EUR |
1.9975 EUR |
1.8013 EUR |
| 2024-11-16 |
1.8870 EUR |
293,562.9058 FTT |
1.7495 EUR |
1.7391 EUR |
1.9974 EUR |
1.8619 EUR |
| 2024-11-15 |
1.7675 EUR |
157,437.6439 FTT |
1.6757 EUR |
1.6500 EUR |
1.8419 EUR |
1.7461 EUR |
| 2024-11-14 |
1.7037 EUR |
102,354.5072 FTT |
1.7343 EUR |
1.6400 EUR |
1.7731 EUR |
1.6746 EUR |
| 2024-11-13 |
1.7388 EUR |
139,587.1875 FTT |
1.7976 EUR |
1.6523 EUR |
1.8599 EUR |
1.7127 EUR |
| 2024-11-12 |
1.8382 EUR |
138,329.0132 FTT |
1.9380 EUR |
1.6898 EUR |
1.9656 EUR |
1.7947 EUR |