Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.9372 EUR |
905,872.3241 FTT |
0.9688 EUR |
0.8820 EUR |
0.9909 EUR |
0.8987 EUR |
| 2022-12-22 |
0.9783 EUR |
920,495.3610 FTT |
0.8259 EUR |
0.7816 EUR |
1.0877 EUR |
0.9628 EUR |
| 2022-12-21 |
0.8403 EUR |
117,416.3866 FTT |
0.8568 EUR |
0.7914 EUR |
0.8965 EUR |
0.8160 EUR |
| 2022-12-20 |
0.8757 EUR |
153,060.0249 FTT |
0.8976 EUR |
0.8327 EUR |
0.9208 EUR |
0.8773 EUR |
| 2022-12-19 |
0.8953 EUR |
349,201.9541 FTT |
0.9801 EUR |
0.8157 EUR |
1.0187 EUR |
0.8880 EUR |
| 2022-12-18 |
0.9981 EUR |
91,692.3339 FTT |
1.0263 EUR |
0.9672 EUR |
1.0766 EUR |
0.9800 EUR |
| 2022-12-17 |
0.9997 EUR |
228,522.8030 FTT |
1.0788 EUR |
0.9428 EUR |
1.1094 EUR |
0.9998 EUR |
| 2022-12-16 |
1.2415 EUR |
84,801.8403 FTT |
1.2980 EUR |
1.1506 EUR |
1.3083 EUR |
1.1566 EUR |
| 2022-12-15 |
1.2735 EUR |
74,262.2367 FTT |
1.2840 EUR |
1.2403 EUR |
1.3158 EUR |
1.2670 EUR |
| 2022-12-14 |
1.2962 EUR |
94,524.2249 FTT |
1.3026 EUR |
1.2500 EUR |
1.3617 EUR |
1.2850 EUR |
| 2022-12-13 |
1.3115 EUR |
216,969.4998 FTT |
1.4376 EUR |
1.2294 EUR |
1.4376 EUR |
1.3010 EUR |
| 2022-12-12 |
1.4336 EUR |
138,620.5363 FTT |
1.4423 EUR |
1.3800 EUR |
1.5149 EUR |
1.4581 EUR |
| 2022-12-11 |
1.4854 EUR |
282,195.1057 FTT |
1.4272 EUR |
1.3754 EUR |
1.6000 EUR |
1.4719 EUR |
| 2022-12-10 |
1.5806 EUR |
343,676.6558 FTT |
1.6296 EUR |
1.4294 EUR |
1.7500 EUR |
1.4705 EUR |
| 2022-12-09 |
1.6442 EUR |
820,904.8461 FTT |
1.2913 EUR |
1.2400 EUR |
1.9800 EUR |
1.5456 EUR |
| 2022-12-08 |
1.2917 EUR |
67,358.9918 FTT |
1.3231 EUR |
1.2695 EUR |
1.3540 EUR |
1.3039 EUR |
| 2022-12-07 |
1.3362 EUR |
60,202.9788 FTT |
1.3930 EUR |
1.3017 EUR |
1.3935 EUR |
1.3251 EUR |
| 2022-12-06 |
1.3565 EUR |
120,840.5817 FTT |
1.3224 EUR |
1.2963 EUR |
1.4283 EUR |
1.3999 EUR |
| 2022-12-05 |
1.3685 EUR |
222,929.9710 FTT |
1.3177 EUR |
1.2900 EUR |
1.4715 EUR |
1.3130 EUR |
| 2022-12-04 |
1.3375 EUR |
202,823.2248 FTT |
1.2432 EUR |
1.2404 EUR |
1.4249 EUR |
1.3074 EUR |
| 2022-12-03 |
1.2642 EUR |
123,681.1614 FTT |
1.2273 EUR |
1.2273 EUR |
1.3253 EUR |
1.2401 EUR |
| 2022-12-02 |
1.2884 EUR |
276,271.9144 FTT |
1.2213 EUR |
1.2129 EUR |
1.3900 EUR |
1.2347 EUR |
| 2022-12-01 |
1.2469 EUR |
76,407.2423 FTT |
1.2823 EUR |
1.2206 EUR |
1.2858 EUR |
1.2236 EUR |
| 2022-11-30 |
1.3249 EUR |
300,986.3514 FTT |
1.3900 EUR |
1.2400 EUR |
1.6250 EUR |
1.2753 EUR |
| 2022-11-29 |
1.3796 EUR |
17,944.6868 FTT |
1.3899 EUR |
1.3553 EUR |
1.3965 EUR |
1.3767 EUR |
| 2022-11-28 |
1.3728 EUR |
69,473.8194 FTT |
1.3703 EUR |
1.3495 EUR |
1.4000 EUR |
1.3899 EUR |
| 2022-11-27 |
1.3833 EUR |
33,196.3272 FTT |
1.4165 EUR |
1.3700 EUR |
1.4199 EUR |
1.3847 EUR |
| 2022-11-26 |
1.4056 EUR |
60,453.9497 FTT |
1.4100 EUR |
1.3802 EUR |
1.4491 EUR |
1.4101 EUR |
| 2022-11-25 |
1.4304 EUR |
344,316.0080 FTT |
1.3887 EUR |
1.3438 EUR |
1.5300 EUR |
1.4099 EUR |
| 2022-11-24 |
1.3954 EUR |
75,595.4595 FTT |
1.3900 EUR |
1.3750 EUR |
1.4393 EUR |
1.3981 EUR |
| 2022-11-23 |
1.4046 EUR |
301,714.4754 FTT |
1.4000 EUR |
1.3640 EUR |
1.4841 EUR |
1.3901 EUR |
| 2022-11-22 |
1.3974 EUR |
568,697.8653 FTT |
1.3697 EUR |
1.3540 EUR |
1.5030 EUR |
1.3990 EUR |
| 2022-11-21 |
1.3991 EUR |
624,293.7131 FTT |
1.3900 EUR |
1.3459 EUR |
1.5200 EUR |
1.3711 EUR |
| 2022-11-20 |
1.4331 EUR |
579,648.9571 FTT |
1.4972 EUR |
1.3631 EUR |
1.6057 EUR |
1.3800 EUR |
| 2022-11-19 |
1.5699 EUR |
620,422.0065 FTT |
1.7402 EUR |
1.4400 EUR |
1.8323 EUR |
1.5347 EUR |
| 2022-11-18 |
1.5638 EUR |
699,708.0771 FTT |
1.5729 EUR |
1.3588 EUR |
1.9650 EUR |
1.7499 EUR |
| 2022-11-17 |
1.5988 EUR |
772,820.7895 FTT |
1.6850 EUR |
1.5040 EUR |
1.7764 EUR |
1.5493 EUR |
| 2022-11-16 |
1.7859 EUR |
1,001,106.1984 FTT |
1.7745 EUR |
1.5555 EUR |
2.0455 EUR |
1.6500 EUR |
| 2022-11-15 |
1.9393 EUR |
2,712,029.3388 FTT |
1.4410 EUR |
1.3583 EUR |
2.7000 EUR |
1.8722 EUR |
| 2022-11-14 |
1.3309 EUR |
1,914,758.0584 FTT |
1.2670 EUR |
1.1315 EUR |
1.5999 EUR |
1.3227 EUR |
| 2022-11-13 |
1.7427 EUR |
4,036,819.9686 FTT |
2.0142 EUR |
1.2004 EUR |
2.1885 EUR |
1.2906 EUR |
| 2022-11-12 |
2.0892 EUR |
5,604,619.7914 FTT |
2.5021 EUR |
1.7604 EUR |
2.5397 EUR |
2.0771 EUR |
| 2022-11-11 |
2.8684 EUR |
4,778,076.4415 FTT |
3.4446 EUR |
2.4000 EUR |
3.6287 EUR |
2.5149 EUR |
| 2022-11-10 |
2.9637 EUR |
10,969,918.1094 FTT |
2.2500 EUR |
2.1035 EUR |
4.3381 EUR |
3.3853 EUR |
| 2022-11-09 |
4.1177 EUR |
8,823,342.1240 FTT |
5.4453 EUR |
2.0158 EUR |
6.4000 EUR |
2.3264 EUR |
| 2022-11-08 |
7.9918 EUR |
3,600,096.1284 FTT |
21.9980 EUR |
3.2532 EUR |
22.0300 EUR |
5.3394 EUR |
| 2022-11-07 |
22.4884 EUR |
21,406.7845 FTT |
22.4720 EUR |
21.7280 EUR |
23.9340 EUR |
21.9280 EUR |
| 2022-11-06 |
23.2445 EUR |
38,176.4333 FTT |
24.1420 EUR |
21.7500 EUR |
25.4030 EUR |
22.4580 EUR |
| 2022-11-05 |
25.2192 EUR |
1,366.4463 FTT |
25.5080 EUR |
24.0000 EUR |
25.9340 EUR |
24.1760 EUR |
| 2022-11-04 |
25.3800 EUR |
3,681.8500 FTT |
25.0060 EUR |
24.6700 EUR |
25.9980 EUR |
25.6160 EUR |