Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
1.9950 EUR |
99,501.2375 FTT |
1.9931 EUR |
1.8570 EUR |
2.0051 EUR |
1.9163 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 |
| 2024-11-11 |
1.9747 EUR |
913,094.7833 FTT |
1.7787 EUR |
1.7348 EUR |
2.1991 EUR |
1.9437 EUR |
| 2024-11-10 |
1.7885 EUR |
305,424.3565 FTT |
1.7149 EUR |
1.6622 EUR |
1.9587 EUR |
1.7869 EUR |
| 2024-11-09 |
1.7074 EUR |
429,204.6218 FTT |
1.5608 EUR |
1.5417 EUR |
1.8500 EUR |
1.6527 EUR |
| 2024-11-08 |
1.5699 EUR |
95,255.7768 FTT |
1.5796 EUR |
1.5340 EUR |
1.6059 EUR |
1.5340 EUR |
| 2024-11-07 |
1.5947 EUR |
82,065.6608 FTT |
1.6228 EUR |
1.5639 EUR |
1.6540 EUR |
1.5834 EUR |
| 2024-11-06 |
1.5568 EUR |
114,726.0413 FTT |
1.5163 EUR |
1.5093 EUR |
1.6100 EUR |
1.5595 EUR |
| 2024-11-05 |
1.4761 EUR |
58,730.8101 FTT |
1.4500 EUR |
1.4325 EUR |
1.5559 EUR |
1.4959 EUR |
| 2024-11-04 |
1.4419 EUR |
38,181.9600 FTT |
1.4583 EUR |
1.3935 EUR |
1.4973 EUR |
1.4200 EUR |
| 2024-11-03 |
1.5289 EUR |
58,385.4798 FTT |
1.5813 EUR |
1.4200 EUR |
1.5855 EUR |
1.4718 EUR |
| 2024-11-02 |
1.6403 EUR |
107,039.5942 FTT |
1.6289 EUR |
1.5628 EUR |
1.7371 EUR |
1.5675 EUR |
| 2024-11-01 |
1.6156 EUR |
97,821.1672 FTT |
1.6023 EUR |
1.5595 EUR |
1.6738 EUR |
1.6285 EUR |
| 2024-10-31 |
1.6450 EUR |
71,852.1641 FTT |
1.6563 EUR |
1.5775 EUR |
1.7140 EUR |
1.5976 EUR |
| 2024-10-30 |
1.6953 EUR |
48,614.0150 FTT |
1.7032 EUR |
1.6517 EUR |
1.7285 EUR |
1.6517 EUR |
| 2024-10-29 |
1.7148 EUR |
191,504.4977 FTT |
1.6787 EUR |
1.6774 EUR |
1.7677 EUR |
1.7044 EUR |
| 2024-10-28 |
1.6962 EUR |
221,486.8228 FTT |
1.7176 EUR |
1.6410 EUR |
1.7382 EUR |
1.6742 EUR |
| 2024-10-27 |
1.7899 EUR |
738,501.3873 FTT |
1.7789 EUR |
1.6460 EUR |
1.9295 EUR |
1.7362 EUR |
| 2024-10-26 |
1.6207 EUR |
131,510.8832 FTT |
1.5515 EUR |
1.5515 EUR |
1.7220 EUR |
1.7209 EUR |
| 2024-10-25 |
1.6801 EUR |
242,238.1748 FTT |
1.7678 EUR |
1.6214 EUR |
1.7678 EUR |
1.6471 EUR |
| 2024-10-24 |
1.7789 EUR |
82,647.2535 FTT |
1.7914 EUR |
1.7453 EUR |
1.8184 EUR |
1.7676 EUR |
| 2024-10-23 |
1.8235 EUR |
170,333.7497 FTT |
1.8715 EUR |
1.7835 EUR |
1.9132 EUR |
1.7932 EUR |
| 2024-10-22 |
1.8799 EUR |
194,165.6932 FTT |
1.8547 EUR |
1.8082 EUR |
1.9786 EUR |
1.8643 EUR |
| 2024-10-21 |
1.8855 EUR |
168,835.7810 FTT |
1.8940 EUR |
1.8000 EUR |
1.9434 EUR |
1.8527 EUR |
| 2024-10-20 |
1.8994 EUR |
182,295.5939 FTT |
1.9040 EUR |
1.8416 EUR |
1.9887 EUR |
1.8795 EUR |
| 2024-10-19 |
1.9301 EUR |
541,445.0354 FTT |
1.8562 EUR |
1.8202 EUR |
2.0301 EUR |
1.8998 EUR |
| 2024-10-18 |
1.8318 EUR |
355,233.9804 FTT |
1.7718 EUR |
1.7600 EUR |
1.9133 EUR |
1.8784 EUR |
| 2024-10-17 |
1.9070 EUR |
689,914.9848 FTT |
1.9598 EUR |
1.7589 EUR |
2.0210 EUR |
1.7739 EUR |
| 2024-10-16 |
1.9220 EUR |
1,297,877.3227 FTT |
1.6909 EUR |
1.6273 EUR |
2.1322 EUR |
1.9532 EUR |
| 2024-10-15 |
1.7148 EUR |
414,369.1653 FTT |
1.8074 EUR |
1.6538 EUR |
1.8180 EUR |
1.6622 EUR |
| 2024-10-14 |
1.8234 EUR |
360,916.0616 FTT |
1.7702 EUR |
1.7587 EUR |
1.8797 EUR |
1.8239 EUR |
| 2024-10-13 |
1.8553 EUR |
337,650.1509 FTT |
1.8935 EUR |
1.7587 EUR |
1.9540 EUR |
1.7824 EUR |
| 2024-10-12 |
1.9262 EUR |
303,483.6607 FTT |
1.9478 EUR |
1.8738 EUR |
2.0046 EUR |
1.8832 EUR |
| 2024-10-11 |
1.9460 EUR |
361,458.6695 FTT |
1.8748 EUR |
1.8570 EUR |
2.0423 EUR |
1.9618 EUR |
| 2024-10-10 |
1.9507 EUR |
417,915.7607 FTT |
1.9851 EUR |
1.8500 EUR |
2.0500 EUR |
1.8962 EUR |
| 2024-10-09 |
2.0709 EUR |
762,058.8973 FTT |
2.1927 EUR |
1.9404 EUR |
2.2227 EUR |
1.9712 EUR |
| 2024-10-08 |
2.2069 EUR |
2,537,502.7372 FTT |
2.4934 EUR |
2.0358 EUR |
2.4934 EUR |
2.1875 EUR |
| 2024-10-07 |
2.4481 EUR |
3,395,947.0801 FTT |
2.2605 EUR |
1.8400 EUR |
3.1003 EUR |
2.6426 EUR |
| 2024-10-06 |
2.3162 EUR |
654,212.5110 FTT |
2.4371 EUR |
2.1729 EUR |
2.5534 EUR |
2.2689 EUR |
| 2024-10-05 |
2.3691 EUR |
1,266,935.3766 FTT |
2.2287 EUR |
2.1200 EUR |
2.5974 EUR |
2.3927 EUR |
| 2024-10-04 |
2.1896 EUR |
1,658,420.7836 FTT |
1.8178 EUR |
1.7705 EUR |
2.4199 EUR |
2.1714 EUR |
| 2024-10-03 |
1.7992 EUR |
461,128.4058 FTT |
1.9346 EUR |
1.6853 EUR |
2.0000 EUR |
1.8214 EUR |