Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
25.2010 EUR |
1,527.6928 FTT |
24.5510 EUR |
24.4980 EUR |
25.7810 EUR |
25.5410 EUR |
| 2022-06-05 |
24.2533 EUR |
946.7528 FTT |
24.2500 EUR |
23.9780 EUR |
24.5590 EUR |
24.3490 EUR |
| 2022-06-04 |
23.9704 EUR |
1,063.1534 FTT |
24.2900 EUR |
23.8210 EUR |
24.2900 EUR |
24.1520 EUR |
| 2022-06-03 |
24.4619 EUR |
1,468.5663 FTT |
25.1910 EUR |
24.0600 EUR |
25.3370 EUR |
24.2100 EUR |
| 2022-06-02 |
25.0292 EUR |
1,196.3837 FTT |
25.2340 EUR |
24.6550 EUR |
25.2910 EUR |
25.2010 EUR |
| 2022-06-01 |
25.7512 EUR |
2,889.1367 FTT |
27.0270 EUR |
24.8900 EUR |
27.0420 EUR |
25.3980 EUR |
| 2022-05-31 |
26.9646 EUR |
1,475.5451 FTT |
27.1930 EUR |
26.5750 EUR |
27.4140 EUR |
27.0320 EUR |
| 2022-05-30 |
26.4970 EUR |
1,921.1597 FTT |
25.3610 EUR |
25.3270 EUR |
27.1920 EUR |
27.1620 EUR |
| 2022-05-29 |
25.2409 EUR |
475.7647 FTT |
25.0380 EUR |
24.9970 EUR |
25.4290 EUR |
25.4200 EUR |
| 2022-05-28 |
24.9340 EUR |
1,019.5041 FTT |
24.6990 EUR |
24.5880 EUR |
25.2630 EUR |
25.2440 EUR |
| 2022-05-27 |
24.8992 EUR |
3,083.6538 FTT |
25.7460 EUR |
24.4770 EUR |
25.7460 EUR |
24.7540 EUR |
| 2022-05-26 |
25.7344 EUR |
2,671.1414 FTT |
27.3060 EUR |
24.8580 EUR |
27.3060 EUR |
26.1360 EUR |
| 2022-05-25 |
27.5362 EUR |
2,711.8668 FTT |
27.7740 EUR |
26.2410 EUR |
28.1890 EUR |
27.3740 EUR |
| 2022-05-24 |
27.3551 EUR |
1,166.1616 FTT |
27.7810 EUR |
26.7860 EUR |
28.1110 EUR |
27.8310 EUR |
| 2022-05-23 |
28.4544 EUR |
1,294.6665 FTT |
29.0460 EUR |
27.6000 EUR |
29.3110 EUR |
27.6000 EUR |
| 2022-05-22 |
28.7254 EUR |
939.9565 FTT |
28.4960 EUR |
28.3310 EUR |
29.1770 EUR |
29.1250 EUR |
| 2022-05-21 |
28.3492 EUR |
384.4306 FTT |
28.1320 EUR |
28.0720 EUR |
28.6610 EUR |
28.4280 EUR |
| 2022-05-20 |
28.4850 EUR |
1,048.3524 FTT |
29.3100 EUR |
27.6820 EUR |
29.3100 EUR |
28.1240 EUR |
| 2022-05-19 |
28.8054 EUR |
1,746.5043 FTT |
28.5670 EUR |
28.2860 EUR |
29.5480 EUR |
29.0060 EUR |
| 2022-05-18 |
29.3198 EUR |
1,098.7677 FTT |
30.5200 EUR |
28.2680 EUR |
30.5200 EUR |
28.3140 EUR |
| 2022-05-17 |
30.5129 EUR |
1,230.4019 FTT |
30.6700 EUR |
29.6530 EUR |
31.0440 EUR |
30.1860 EUR |
| 2022-05-16 |
30.5859 EUR |
3,260.3731 FTT |
31.2700 EUR |
29.7450 EUR |
31.2700 EUR |
30.5570 EUR |
| 2022-05-15 |
30.6459 EUR |
975.9315 FTT |
30.3810 EUR |
29.8490 EUR |
31.3790 EUR |
31.1430 EUR |
| 2022-05-14 |
29.5358 EUR |
1,080.4312 FTT |
29.5120 EUR |
28.7120 EUR |
30.2680 EUR |
29.7490 EUR |
| 2022-05-13 |
30.2708 EUR |
2,915.4799 FTT |
28.4320 EUR |
28.3810 EUR |
31.3030 EUR |
29.5900 EUR |
| 2022-05-12 |
27.3227 EUR |
10,033.8656 FTT |
28.6610 EUR |
24.1010 EUR |
29.6010 EUR |
27.7610 EUR |
| 2022-05-11 |
28.8693 EUR |
19,445.6255 FTT |
31.3630 EUR |
25.4260 EUR |
31.8280 EUR |
27.9300 EUR |
| 2022-05-10 |
30.1527 EUR |
10,928.4456 FTT |
28.6060 EUR |
28.0000 EUR |
32.9800 EUR |
31.0140 EUR |
| 2022-05-09 |
30.2823 EUR |
13,700.0933 FTT |
32.0930 EUR |
28.7800 EUR |
32.2790 EUR |
29.7060 EUR |
| 2022-05-08 |
32.2214 EUR |
4,129.2949 FTT |
33.0930 EUR |
31.7810 EUR |
33.0930 EUR |
32.1560 EUR |
| 2022-05-07 |
33.3435 EUR |
1,192.5342 FTT |
34.0070 EUR |
32.6640 EUR |
34.0400 EUR |
33.2830 EUR |
| 2022-05-06 |
33.6604 EUR |
2,627.4058 FTT |
34.1350 EUR |
33.1340 EUR |
34.4670 EUR |
34.1430 EUR |
| 2022-05-05 |
35.6095 EUR |
2,736.5059 FTT |
37.2880 EUR |
34.0370 EUR |
37.4790 EUR |
34.3370 EUR |
| 2022-05-04 |
36.8420 EUR |
3,104.4889 FTT |
35.8550 EUR |
35.8550 EUR |
37.4780 EUR |
37.1770 EUR |
| 2022-05-03 |
36.6145 EUR |
983.6796 FTT |
37.1840 EUR |
35.7950 EUR |
37.2570 EUR |
35.9850 EUR |
| 2022-05-02 |
37.1046 EUR |
1,932.5200 FTT |
37.2230 EUR |
36.7100 EUR |
37.9500 EUR |
37.9500 EUR |
| 2022-05-01 |
36.3797 EUR |
878.2569 FTT |
36.1340 EUR |
35.9320 EUR |
37.1190 EUR |
36.7680 EUR |
| 2022-04-30 |
36.7842 EUR |
1,062.4983 FTT |
36.8570 EUR |
36.0520 EUR |
37.2110 EUR |
36.1440 EUR |
| 2022-04-29 |
37.3131 EUR |
1,340.1802 FTT |
38.3700 EUR |
36.4070 EUR |
38.3700 EUR |
36.7360 EUR |
| 2022-04-28 |
38.2104 EUR |
840.4342 FTT |
37.3870 EUR |
37.3870 EUR |
38.7780 EUR |
38.1810 EUR |
| 2022-04-27 |
36.8853 EUR |
523.9986 FTT |
36.2100 EUR |
36.2100 EUR |
37.6140 EUR |
37.4300 EUR |
| 2022-04-26 |
37.5445 EUR |
1,757.5607 FTT |
39.1370 EUR |
36.2960 EUR |
39.3540 EUR |
36.7590 EUR |
| 2022-04-25 |
37.6680 EUR |
2,859.0560 FTT |
37.6690 EUR |
36.8710 EUR |
39.0910 EUR |
39.0620 EUR |
| 2022-04-24 |
37.9235 EUR |
1,138.9812 FTT |
38.0070 EUR |
37.5780 EUR |
38.4090 EUR |
37.7560 EUR |
| 2022-04-23 |
38.4116 EUR |
494.5470 FTT |
38.2640 EUR |
37.8120 EUR |
38.9480 EUR |
38.3340 EUR |
| 2022-04-22 |
38.6893 EUR |
875.5281 FTT |
38.6980 EUR |
37.9760 EUR |
39.2950 EUR |
38.3100 EUR |
| 2022-04-21 |
40.2810 EUR |
3,497.4119 FTT |
39.5400 EUR |
38.5490 EUR |
42.0000 EUR |
38.8450 EUR |
| 2022-04-20 |
39.9606 EUR |
2,111.8677 FTT |
40.1080 EUR |
39.0240 EUR |
40.8400 EUR |
39.3970 EUR |
| 2022-04-19 |
40.1269 EUR |
1,491.8823 FTT |
40.3770 EUR |
39.7800 EUR |
40.7540 EUR |
40.2320 EUR |
| 2022-04-18 |
38.8499 EUR |
4,787.7379 FTT |
41.3000 EUR |
37.4220 EUR |
41.3000 EUR |
40.2940 EUR |