Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
33.6184 EUR |
6,685.9204 FTT |
33.7060 EUR |
32.2490 EUR |
34.9220 EUR |
34.2650 EUR |
| 2022-01-05 |
35.6296 EUR |
11,884.6699 FTT |
36.5000 EUR |
32.9130 EUR |
37.8540 EUR |
33.8960 EUR |
| 2022-01-04 |
37.2120 EUR |
8,348.7479 FTT |
35.5930 EUR |
34.8040 EUR |
38.8130 EUR |
36.9000 EUR |
| 2022-01-03 |
35.6831 EUR |
6,383.6839 FTT |
35.2110 EUR |
34.7540 EUR |
36.9640 EUR |
35.4610 EUR |
| 2022-01-02 |
35.2621 EUR |
2,352.4346 FTT |
35.3500 EUR |
34.7810 EUR |
35.7130 EUR |
35.4200 EUR |
| 2022-01-01 |
34.9518 EUR |
3,549.9313 FTT |
33.6940 EUR |
33.6940 EUR |
35.4200 EUR |
35.1800 EUR |
| 2021-12-31 |
34.5545 EUR |
3,792.4594 FTT |
34.5030 EUR |
33.4130 EUR |
35.6250 EUR |
33.8410 EUR |
| 2021-12-30 |
34.8388 EUR |
3,344.2093 FTT |
34.0250 EUR |
33.5470 EUR |
35.6610 EUR |
34.4720 EUR |
| 2021-12-29 |
35.1099 EUR |
2,593.1857 FTT |
35.3900 EUR |
34.3580 EUR |
35.8880 EUR |
34.3580 EUR |
| 2021-12-28 |
35.8533 EUR |
5,800.7270 FTT |
37.6410 EUR |
34.7310 EUR |
37.6410 EUR |
35.5070 EUR |
| 2021-12-27 |
37.9681 EUR |
5,876.5559 FTT |
37.6550 EUR |
37.3020 EUR |
38.5530 EUR |
37.9640 EUR |
| 2021-12-26 |
37.5210 EUR |
2,515.9242 FTT |
37.7990 EUR |
37.1630 EUR |
37.9890 EUR |
37.5840 EUR |
| 2021-12-25 |
37.9331 EUR |
2,193.1713 FTT |
37.7680 EUR |
37.6210 EUR |
38.2130 EUR |
37.9120 EUR |
| 2021-12-24 |
38.0617 EUR |
6,250.4539 FTT |
38.1090 EUR |
37.4490 EUR |
38.6210 EUR |
37.5860 EUR |
| 2021-12-23 |
37.3349 EUR |
7,782.2826 FTT |
36.5170 EUR |
36.0710 EUR |
38.3670 EUR |
37.9640 EUR |
| 2021-12-22 |
36.9309 EUR |
6,693.0239 FTT |
37.3220 EUR |
36.3820 EUR |
37.7510 EUR |
36.6910 EUR |
| 2021-12-21 |
37.0656 EUR |
6,678.8090 FTT |
36.0210 EUR |
35.9060 EUR |
37.8020 EUR |
37.4280 EUR |
| 2021-12-20 |
35.2944 EUR |
7,064.0072 FTT |
35.2640 EUR |
34.1690 EUR |
36.1400 EUR |
35.9760 EUR |
| 2021-12-19 |
35.8179 EUR |
4,592.3057 FTT |
35.4650 EUR |
35.1110 EUR |
36.6330 EUR |
35.2750 EUR |
| 2021-12-18 |
35.3400 EUR |
5,670.9734 FTT |
33.5990 EUR |
33.3450 EUR |
35.8630 EUR |
35.6880 EUR |
| 2021-12-17 |
32.9522 EUR |
8,161.5998 FTT |
33.9320 EUR |
31.9090 EUR |
34.0620 EUR |
33.4780 EUR |
| 2021-12-16 |
34.5560 EUR |
7,210.8381 FTT |
34.7090 EUR |
34.0000 EUR |
35.0610 EUR |
34.1620 EUR |
| 2021-12-15 |
34.2729 EUR |
6,054.5027 FTT |
34.4520 EUR |
32.7810 EUR |
35.2580 EUR |
34.7580 EUR |
| 2021-12-14 |
33.7300 EUR |
5,064.6975 FTT |
33.4590 EUR |
33.0330 EUR |
34.8120 EUR |
34.6030 EUR |
| 2021-12-13 |
34.7419 EUR |
7,272.8146 FTT |
36.4860 EUR |
32.9090 EUR |
37.1580 EUR |
33.6630 EUR |
| 2021-12-12 |
36.2366 EUR |
3,783.6486 FTT |
35.8660 EUR |
35.3860 EUR |
36.9150 EUR |
36.7290 EUR |
| 2021-12-11 |
34.9159 EUR |
4,183.2986 FTT |
34.1950 EUR |
33.7970 EUR |
35.8050 EUR |
35.3360 EUR |
| 2021-12-10 |
34.8817 EUR |
8,132.3662 FTT |
35.7280 EUR |
34.0640 EUR |
36.3000 EUR |
34.5790 EUR |
| 2021-12-09 |
37.0140 EUR |
13,214.6793 FTT |
38.9480 EUR |
35.2060 EUR |
39.1000 EUR |
35.9330 EUR |
| 2021-12-08 |
38.0261 EUR |
10,046.4985 FTT |
38.0810 EUR |
36.6620 EUR |
38.9980 EUR |
38.6670 EUR |
| 2021-12-07 |
38.6755 EUR |
8,828.6355 FTT |
39.0680 EUR |
37.6510 EUR |
39.6830 EUR |
38.0410 EUR |
| 2021-12-06 |
37.3971 EUR |
14,610.5663 FTT |
39.2100 EUR |
35.0990 EUR |
39.4140 EUR |
39.1610 EUR |
| 2021-12-05 |
40.8422 EUR |
14,680.3475 FTT |
39.1320 EUR |
37.1750 EUR |
50.0000 EUR |
38.8140 EUR |
| 2021-12-04 |
38.7936 EUR |
18,728.9173 FTT |
41.6230 EUR |
34.1600 EUR |
42.5000 EUR |
39.9220 EUR |
| 2021-12-03 |
42.2770 EUR |
6,974.0874 FTT |
43.7240 EUR |
40.0000 EUR |
44.0920 EUR |
41.5590 EUR |
| 2021-12-02 |
43.2897 EUR |
9,780.9010 FTT |
44.6840 EUR |
42.0190 EUR |
44.7880 EUR |
44.0090 EUR |
| 2021-12-01 |
44.9024 EUR |
10,748.4305 FTT |
44.7530 EUR |
43.6810 EUR |
45.6320 EUR |
44.9720 EUR |
| 2021-11-30 |
45.0713 EUR |
9,484.0431 FTT |
45.8680 EUR |
44.0660 EUR |
46.0660 EUR |
44.9960 EUR |
| 2021-11-29 |
45.3666 EUR |
10,469.0184 FTT |
45.1770 EUR |
44.5450 EUR |
46.1820 EUR |
45.7560 EUR |
| 2021-11-28 |
42.2158 EUR |
8,972.5099 FTT |
42.4760 EUR |
40.6960 EUR |
44.6620 EUR |
44.6100 EUR |
| 2021-11-27 |
42.8827 EUR |
10,371.7980 FTT |
42.1010 EUR |
41.9410 EUR |
43.5460 EUR |
42.3610 EUR |
| 2021-11-26 |
44.3205 EUR |
26,785.2628 FTT |
47.3020 EUR |
41.3380 EUR |
47.4740 EUR |
42.3040 EUR |
| 2021-11-25 |
46.8038 EUR |
20,146.5812 FTT |
44.5400 EUR |
44.4910 EUR |
48.2720 EUR |
47.4220 EUR |
| 2021-11-24 |
44.1070 EUR |
5,599.0215 FTT |
45.2010 EUR |
42.7950 EUR |
45.2020 EUR |
44.7420 EUR |
| 2021-11-23 |
44.6401 EUR |
6,330.2028 FTT |
43.9800 EUR |
43.3990 EUR |
45.6370 EUR |
44.8270 EUR |
| 2021-11-22 |
44.7190 EUR |
6,956.8256 FTT |
45.8860 EUR |
42.5010 EUR |
46.9990 EUR |
43.9230 EUR |
| 2021-11-21 |
46.4301 EUR |
2,971.5815 FTT |
47.4350 EUR |
45.7970 EUR |
47.4350 EUR |
46.3830 EUR |
| 2021-11-20 |
46.5204 EUR |
4,325.3390 FTT |
46.7510 EUR |
45.1470 EUR |
47.4980 EUR |
47.4980 EUR |
| 2021-11-19 |
45.6926 EUR |
5,812.6682 FTT |
44.5850 EUR |
43.4600 EUR |
46.9200 EUR |
46.5100 EUR |
| 2021-11-18 |
43.4988 EUR |
14,798.4076 FTT |
45.4740 EUR |
41.2000 EUR |
46.2320 EUR |
43.9850 EUR |