Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
42.9780 EUR |
6,371.7970 FTT |
38.6730 EUR |
38.5500 EUR |
44.8850 EUR |
41.8800 EUR |
| 2022-04-16 |
38.9053 EUR |
650.3832 FTT |
39.5000 EUR |
38.3360 EUR |
39.6990 EUR |
38.7660 EUR |
| 2022-04-15 |
39.1448 EUR |
628.2199 FTT |
38.7820 EUR |
38.7280 EUR |
39.8010 EUR |
39.4800 EUR |
| 2022-04-14 |
39.1054 EUR |
1,030.2850 FTT |
39.3380 EUR |
38.2010 EUR |
39.7060 EUR |
38.4750 EUR |
| 2022-04-13 |
38.9231 EUR |
690.5256 FTT |
38.5650 EUR |
38.2570 EUR |
39.4570 EUR |
39.3980 EUR |
| 2022-04-12 |
38.6503 EUR |
1,054.8951 FTT |
38.0000 EUR |
37.9100 EUR |
39.1940 EUR |
38.4850 EUR |
| 2022-04-11 |
39.1553 EUR |
2,214.7408 FTT |
41.2260 EUR |
37.8310 EUR |
41.4440 EUR |
38.1690 EUR |
| 2022-04-10 |
42.2304 EUR |
840.8058 FTT |
41.9560 EUR |
41.3560 EUR |
42.5720 EUR |
41.5190 EUR |
| 2022-04-09 |
41.4606 EUR |
370.8843 FTT |
41.0230 EUR |
41.0230 EUR |
42.0750 EUR |
42.0750 EUR |
| 2022-04-08 |
42.0933 EUR |
1,478.1720 FTT |
41.9360 EUR |
40.9750 EUR |
42.7350 EUR |
41.1280 EUR |
| 2022-04-07 |
41.7089 EUR |
1,708.8532 FTT |
41.2420 EUR |
40.9030 EUR |
42.2680 EUR |
42.2680 EUR |
| 2022-04-06 |
43.0233 EUR |
4,328.6517 FTT |
44.4000 EUR |
41.4860 EUR |
44.5730 EUR |
41.8280 EUR |
| 2022-04-05 |
45.8265 EUR |
1,226.1757 FTT |
45.6250 EUR |
44.4640 EUR |
46.5110 EUR |
44.7390 EUR |
| 2022-04-04 |
45.2426 EUR |
1,806.7555 FTT |
45.5620 EUR |
44.5760 EUR |
45.8830 EUR |
45.8450 EUR |
| 2022-04-03 |
45.7530 EUR |
1,769.0191 FTT |
45.1780 EUR |
44.7840 EUR |
46.4000 EUR |
45.6100 EUR |
| 2022-04-02 |
45.7521 EUR |
2,715.4018 FTT |
45.5900 EUR |
44.8660 EUR |
46.4280 EUR |
45.2130 EUR |
| 2022-04-01 |
45.0756 EUR |
4,479.6213 FTT |
44.1720 EUR |
42.8660 EUR |
46.3410 EUR |
45.7260 EUR |
| 2022-03-31 |
45.0909 EUR |
4,895.6305 FTT |
45.6800 EUR |
43.8420 EUR |
46.5370 EUR |
44.2790 EUR |
| 2022-03-30 |
45.9090 EUR |
5,907.4901 FTT |
45.9670 EUR |
45.0110 EUR |
46.8340 EUR |
45.9080 EUR |
| 2022-03-29 |
46.8494 EUR |
2,855.3137 FTT |
47.2860 EUR |
45.3850 EUR |
47.8520 EUR |
45.9980 EUR |
| 2022-03-28 |
47.7251 EUR |
3,150.6558 FTT |
47.3000 EUR |
46.8400 EUR |
48.5010 EUR |
46.9880 EUR |
| 2022-03-27 |
46.1334 EUR |
2,156.1358 FTT |
45.4510 EUR |
45.2440 EUR |
47.5580 EUR |
47.2760 EUR |
| 2022-03-26 |
45.6676 EUR |
1,493.7687 FTT |
45.5210 EUR |
45.1380 EUR |
46.1360 EUR |
45.4180 EUR |
| 2022-03-25 |
45.6578 EUR |
6,781.2892 FTT |
44.9090 EUR |
44.7240 EUR |
46.7890 EUR |
45.2060 EUR |
| 2022-03-24 |
42.9932 EUR |
7,347.8728 FTT |
42.1000 EUR |
41.8220 EUR |
44.8270 EUR |
44.8270 EUR |
| 2022-03-23 |
41.7262 EUR |
8,328.1747 FTT |
41.1980 EUR |
40.5510 EUR |
42.3110 EUR |
41.7140 EUR |
| 2022-03-22 |
41.6427 EUR |
2,572.8119 FTT |
40.4190 EUR |
40.4040 EUR |
42.4560 EUR |
41.1370 EUR |
| 2022-03-21 |
40.3797 EUR |
1,828.3442 FTT |
39.8580 EUR |
39.4220 EUR |
40.8860 EUR |
40.6100 EUR |
| 2022-03-20 |
39.8756 EUR |
1,417.8482 FTT |
40.6860 EUR |
39.3030 EUR |
40.6860 EUR |
39.9950 EUR |
| 2022-03-19 |
40.4611 EUR |
3,843.4201 FTT |
40.3220 EUR |
40.1460 EUR |
41.0470 EUR |
40.5660 EUR |
| 2022-03-18 |
39.3484 EUR |
6,473.1395 FTT |
38.7030 EUR |
38.2830 EUR |
40.8120 EUR |
40.3720 EUR |
| 2022-03-17 |
38.8159 EUR |
1,495.8741 FTT |
38.5530 EUR |
38.4650 EUR |
39.2250 EUR |
38.8700 EUR |
| 2022-03-16 |
37.9349 EUR |
9,368.7194 FTT |
37.3430 EUR |
37.0740 EUR |
38.8110 EUR |
38.6960 EUR |
| 2022-03-15 |
37.1437 EUR |
1,662.1703 FTT |
37.9890 EUR |
36.5150 EUR |
37.9900 EUR |
37.6850 EUR |
| 2022-03-14 |
37.1078 EUR |
988.6161 FTT |
36.3520 EUR |
36.3520 EUR |
37.9860 EUR |
37.9860 EUR |
| 2022-03-13 |
37.5383 EUR |
1,620.8372 FTT |
37.4690 EUR |
36.3730 EUR |
37.9290 EUR |
36.5610 EUR |
| 2022-03-12 |
37.8419 EUR |
513.0969 FTT |
37.3420 EUR |
37.3420 EUR |
38.0450 EUR |
37.7860 EUR |
| 2022-03-11 |
37.6647 EUR |
6,865.7736 FTT |
37.0280 EUR |
36.2000 EUR |
38.1550 EUR |
37.5210 EUR |
| 2022-03-10 |
36.9373 EUR |
4,548.5666 FTT |
38.5130 EUR |
36.3520 EUR |
38.6810 EUR |
37.1920 EUR |
| 2022-03-09 |
39.0156 EUR |
4,372.2152 FTT |
37.2020 EUR |
37.2020 EUR |
39.5980 EUR |
38.5560 EUR |
| 2022-03-08 |
37.2514 EUR |
3,582.0360 FTT |
36.9160 EUR |
36.7150 EUR |
37.7570 EUR |
37.1780 EUR |
| 2022-03-07 |
36.4040 EUR |
6,855.6313 FTT |
36.5160 EUR |
35.5120 EUR |
37.6940 EUR |
36.6120 EUR |
| 2022-03-06 |
36.9620 EUR |
3,995.6615 FTT |
37.6670 EUR |
36.5000 EUR |
37.8260 EUR |
36.5280 EUR |
| 2022-03-05 |
37.2282 EUR |
2,467.3547 FTT |
36.8670 EUR |
36.4750 EUR |
38.0330 EUR |
37.6930 EUR |
| 2022-03-04 |
38.6565 EUR |
3,149.2797 FTT |
40.5310 EUR |
36.6410 EUR |
40.5450 EUR |
36.9530 EUR |
| 2022-03-03 |
40.6339 EUR |
4,069.2078 FTT |
41.7150 EUR |
39.6880 EUR |
41.7670 EUR |
40.6160 EUR |
| 2022-03-02 |
42.0533 EUR |
7,516.4931 FTT |
41.6450 EUR |
40.9930 EUR |
42.8320 EUR |
41.6110 EUR |
| 2022-03-01 |
41.3623 EUR |
5,627.3488 FTT |
41.1890 EUR |
40.6500 EUR |
42.8010 EUR |
41.3760 EUR |
| 2022-02-28 |
39.2942 EUR |
4,722.8926 FTT |
37.0410 EUR |
36.8970 EUR |
41.5060 EUR |
40.7500 EUR |
| 2022-02-27 |
38.0071 EUR |
4,033.3003 FTT |
38.4230 EUR |
36.7440 EUR |
39.2190 EUR |
37.2870 EUR |