Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
1.4915 EUR |
2,513,166.1693 FTT |
1.2554 EUR |
1.2501 EUR |
1.6566 EUR |
1.4788 EUR |
| 2023-07-10 |
1.2634 EUR |
302,697.9281 FTT |
1.3224 EUR |
1.2320 EUR |
1.3249 EUR |
1.2550 EUR |
| 2023-07-09 |
1.3432 EUR |
242,180.2894 FTT |
1.4053 EUR |
1.3137 EUR |
1.4053 EUR |
1.3285 EUR |
| 2023-07-08 |
1.3787 EUR |
683,579.5019 FTT |
1.3346 EUR |
1.3228 EUR |
1.5500 EUR |
1.3947 EUR |
| 2023-07-07 |
1.3433 EUR |
329,079.0055 FTT |
1.3531 EUR |
1.2866 EUR |
1.3913 EUR |
1.3308 EUR |
| 2023-07-06 |
1.4182 EUR |
474,620.6855 FTT |
1.4212 EUR |
1.3370 EUR |
1.4912 EUR |
1.3790 EUR |
| 2023-07-05 |
1.4458 EUR |
2,608,367.7003 FTT |
1.3700 EUR |
1.3259 EUR |
1.5836 EUR |
1.3906 EUR |
| 2023-07-04 |
1.3448 EUR |
613,757.2321 FTT |
1.3785 EUR |
1.3060 EUR |
1.4206 EUR |
1.3354 EUR |
| 2023-07-03 |
1.4717 EUR |
1,873,214.1198 FTT |
1.5287 EUR |
1.3441 EUR |
1.6350 EUR |
1.3747 EUR |
| 2023-07-02 |
1.5158 EUR |
1,984,175.3053 FTT |
1.5119 EUR |
1.3971 EUR |
1.6660 EUR |
1.5234 EUR |
| 2023-07-01 |
1.6361 EUR |
2,496,064.9748 FTT |
1.7608 EUR |
1.5022 EUR |
1.8069 EUR |
1.5273 EUR |
| 2023-06-30 |
1.9506 EUR |
4,538,863.3933 FTT |
1.8896 EUR |
1.5544 EUR |
2.2901 EUR |
1.8181 EUR |
| 2023-06-29 |
1.7606 EUR |
4,851,809.7399 FTT |
1.6082 EUR |
1.4989 EUR |
2.3500 EUR |
1.8704 EUR |
| 2023-06-28 |
1.3704 EUR |
5,037,829.9815 FTT |
1.2159 EUR |
1.0960 EUR |
1.6300 EUR |
1.5637 EUR |
| 2023-06-27 |
1.1878 EUR |
1,782,978.8844 FTT |
1.1505 EUR |
1.1036 EUR |
1.3600 EUR |
1.2188 EUR |
| 2023-06-26 |
1.1526 EUR |
2,283,692.1164 FTT |
1.0280 EUR |
0.9710 EUR |
1.3500 EUR |
1.1607 EUR |
| 2023-06-25 |
1.0275 EUR |
1,076,338.8909 FTT |
0.9306 EUR |
0.9244 EUR |
1.1086 EUR |
1.0144 EUR |
| 2023-06-24 |
0.9447 EUR |
957,386.1278 FTT |
1.0000 EUR |
0.8906 EUR |
1.0169 EUR |
0.9237 EUR |
| 2023-06-23 |
1.0402 EUR |
1,702,916.2349 FTT |
0.9655 EUR |
0.9280 EUR |
1.1518 EUR |
0.9926 EUR |
| 2023-06-22 |
0.9772 EUR |
1,627,444.2251 FTT |
0.8769 EUR |
0.8599 EUR |
1.0700 EUR |
0.9647 EUR |
| 2023-06-21 |
0.8776 EUR |
151,778.7297 FTT |
0.8570 EUR |
0.8553 EUR |
0.9000 EUR |
0.8727 EUR |
| 2023-06-20 |
0.8468 EUR |
129,639.6826 FTT |
0.8592 EUR |
0.8313 EUR |
0.8685 EUR |
0.8570 EUR |
| 2023-06-19 |
0.8501 EUR |
389,770.2761 FTT |
0.8141 EUR |
0.8132 EUR |
0.8830 EUR |
0.8473 EUR |
| 2023-06-18 |
0.8282 EUR |
256,294.2693 FTT |
0.8400 EUR |
0.8062 EUR |
0.8900 EUR |
0.8193 EUR |
| 2023-06-17 |
0.8239 EUR |
167,812.3951 FTT |
0.8147 EUR |
0.8001 EUR |
0.8434 EUR |
0.8341 EUR |
| 2023-06-16 |
0.8225 EUR |
605,375.7343 FTT |
0.8333 EUR |
0.7989 EUR |
0.8600 EUR |
0.8165 EUR |
| 2023-06-15 |
0.8309 EUR |
1,143,596.5693 FTT |
0.7428 EUR |
0.7411 EUR |
0.9050 EUR |
0.8369 EUR |
| 2023-06-14 |
0.7796 EUR |
257,796.2924 FTT |
0.7779 EUR |
0.7327 EUR |
0.8163 EUR |
0.7423 EUR |
| 2023-06-13 |
0.7842 EUR |
226,046.0054 FTT |
0.7617 EUR |
0.7480 EUR |
0.8225 EUR |
0.8146 EUR |
| 2023-06-12 |
0.7449 EUR |
170,988.3810 FTT |
0.7593 EUR |
0.7000 EUR |
0.7666 EUR |
0.7593 EUR |
| 2023-06-11 |
0.7657 EUR |
90,383.3448 FTT |
0.7646 EUR |
0.7541 EUR |
0.7812 EUR |
0.7580 EUR |
| 2023-06-10 |
0.7742 EUR |
705,328.8773 FTT |
0.8797 EUR |
0.7175 EUR |
0.8806 EUR |
0.7750 EUR |
| 2023-06-09 |
0.9607 EUR |
1,176,569.9525 FTT |
1.0100 EUR |
0.8399 EUR |
1.0600 EUR |
0.8787 EUR |
| 2023-06-08 |
0.9731 EUR |
2,564,229.6942 FTT |
0.8450 EUR |
0.8430 EUR |
1.1379 EUR |
1.0349 EUR |
| 2023-06-07 |
0.8457 EUR |
519,994.2994 FTT |
0.8287 EUR |
0.8029 EUR |
0.8761 EUR |
0.8395 EUR |
| 2023-06-06 |
0.8258 EUR |
228,880.2491 FTT |
0.8134 EUR |
0.7818 EUR |
0.8611 EUR |
0.8280 EUR |
| 2023-06-05 |
0.8273 EUR |
495,172.6846 FTT |
0.8996 EUR |
0.7714 EUR |
0.9041 EUR |
0.8127 EUR |
| 2023-06-04 |
0.9193 EUR |
452,301.0362 FTT |
0.8740 EUR |
0.8680 EUR |
0.9588 EUR |
0.9081 EUR |
| 2023-06-03 |
0.8885 EUR |
45,641.8477 FTT |
0.9048 EUR |
0.8700 EUR |
0.9051 EUR |
0.8758 EUR |
| 2023-06-02 |
0.8893 EUR |
238,399.2533 FTT |
0.8685 EUR |
0.8650 EUR |
0.9240 EUR |
0.8926 EUR |
| 2023-06-01 |
0.8754 EUR |
143,405.9819 FTT |
0.8851 EUR |
0.8630 EUR |
0.8910 EUR |
0.8686 EUR |
| 2023-05-31 |
0.8973 EUR |
215,880.9856 FTT |
0.9025 EUR |
0.8750 EUR |
0.9250 EUR |
0.8909 EUR |
| 2023-05-30 |
0.9201 EUR |
184,031.0426 FTT |
0.9325 EUR |
0.8928 EUR |
0.9475 EUR |
0.8983 EUR |
| 2023-05-29 |
0.9414 EUR |
67,782.4983 FTT |
0.9598 EUR |
0.9268 EUR |
0.9682 EUR |
0.9347 EUR |
| 2023-05-28 |
0.9479 EUR |
98,141.0992 FTT |
0.9415 EUR |
0.9200 EUR |
0.9653 EUR |
0.9576 EUR |
| 2023-05-27 |
0.9351 EUR |
136,245.0612 FTT |
0.9399 EUR |
0.9290 EUR |
0.9492 EUR |
0.9375 EUR |
| 2023-05-26 |
0.9377 EUR |
174,642.5841 FTT |
0.9501 EUR |
0.9188 EUR |
0.9532 EUR |
0.9453 EUR |
| 2023-05-25 |
0.9438 EUR |
246,627.0903 FTT |
0.9389 EUR |
0.9158 EUR |
0.9776 EUR |
0.9475 EUR |
| 2023-05-24 |
0.9360 EUR |
350,480.0954 FTT |
1.0041 EUR |
0.9080 EUR |
1.0139 EUR |
0.9303 EUR |
| 2023-05-23 |
1.0255 EUR |
722,143.1107 FTT |
1.0099 EUR |
0.9808 EUR |
1.0851 EUR |
1.0058 EUR |