Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
43.5770 EUR |
15,149.0792 FTT |
44.1010 EUR |
41.5700 EUR |
45.3680 EUR |
41.5700 EUR |
| 2021-09-27 |
46.9031 EUR |
15,217.6725 FTT |
47.2940 EUR |
44.2890 EUR |
49.3610 EUR |
44.4770 EUR |
| 2021-09-26 |
47.7054 EUR |
28,058.8537 FTT |
46.8220 EUR |
42.5010 EUR |
52.9000 EUR |
47.8180 EUR |
| 2021-09-25 |
44.9807 EUR |
15,224.4644 FTT |
45.1850 EUR |
42.9310 EUR |
47.8600 EUR |
47.0360 EUR |
| 2021-09-24 |
45.2517 EUR |
35,529.6609 FTT |
49.1800 EUR |
41.7470 EUR |
50.0000 EUR |
45.4670 EUR |
| 2021-09-23 |
49.5454 EUR |
42,389.4752 FTT |
47.7600 EUR |
46.5510 EUR |
51.9570 EUR |
48.8490 EUR |
| 2021-09-22 |
46.8895 EUR |
29,010.4413 FTT |
43.6430 EUR |
43.3510 EUR |
49.6000 EUR |
47.2600 EUR |
| 2021-09-21 |
46.7833 EUR |
38,293.0257 FTT |
44.6510 EUR |
40.9510 EUR |
50.0900 EUR |
43.7810 EUR |
| 2021-09-20 |
46.7970 EUR |
31,964.9542 FTT |
51.7880 EUR |
43.4900 EUR |
51.8670 EUR |
44.6860 EUR |
| 2021-09-19 |
52.7622 EUR |
11,189.7480 FTT |
54.4080 EUR |
51.2430 EUR |
54.7270 EUR |
51.3200 EUR |
| 2021-09-18 |
55.3838 EUR |
15,097.6111 FTT |
52.6770 EUR |
52.3040 EUR |
56.7340 EUR |
53.8960 EUR |
| 2021-09-17 |
53.4573 EUR |
14,480.1286 FTT |
57.3040 EUR |
50.0410 EUR |
57.8990 EUR |
52.3740 EUR |
| 2021-09-16 |
58.3872 EUR |
13,395.8517 FTT |
60.2300 EUR |
56.0340 EUR |
60.5050 EUR |
57.2930 EUR |
| 2021-09-15 |
59.3439 EUR |
25,868.5381 FTT |
57.4070 EUR |
56.4700 EUR |
62.4000 EUR |
60.1510 EUR |
| 2021-09-14 |
56.9291 EUR |
13,310.3056 FTT |
58.0010 EUR |
55.4820 EUR |
58.4050 EUR |
56.9770 EUR |
| 2021-09-13 |
57.7787 EUR |
23,091.1038 FTT |
62.5750 EUR |
54.9580 EUR |
62.6870 EUR |
57.8650 EUR |
| 2021-09-12 |
63.1849 EUR |
16,411.9808 FTT |
61.2400 EUR |
60.1870 EUR |
66.3320 EUR |
63.5660 EUR |
| 2021-09-11 |
62.5446 EUR |
17,320.3857 FTT |
61.7650 EUR |
60.8820 EUR |
65.2970 EUR |
61.3960 EUR |
| 2021-09-10 |
63.1999 EUR |
36,588.3683 FTT |
67.3540 EUR |
59.0010 EUR |
70.5970 EUR |
62.1540 EUR |
| 2021-09-09 |
67.3333 EUR |
70,408.8044 FTT |
64.6030 EUR |
61.9680 EUR |
72.2350 EUR |
66.2090 EUR |
| 2021-09-08 |
59.8155 EUR |
49,802.7628 FTT |
61.8200 EUR |
52.0060 EUR |
66.6330 EUR |
63.9750 EUR |
| 2021-09-07 |
63.2193 EUR |
118,333.7247 FTT |
61.8330 EUR |
50.0000 EUR |
70.5360 EUR |
59.3400 EUR |
| 2021-09-06 |
61.4376 EUR |
94,480.5632 FTT |
53.4150 EUR |
52.4210 EUR |
65.3420 EUR |
61.6280 EUR |
| 2021-09-05 |
52.6062 EUR |
17,817.2651 FTT |
51.1900 EUR |
50.0260 EUR |
54.6820 EUR |
53.8150 EUR |
| 2021-09-04 |
53.2210 EUR |
24,545.7000 FTT |
53.6030 EUR |
51.0840 EUR |
55.2980 EUR |
51.5950 EUR |
| 2021-09-03 |
53.5737 EUR |
54,678.3154 FTT |
50.7490 EUR |
49.0000 EUR |
56.8700 EUR |
51.7110 EUR |
| 2021-09-02 |
55.7958 EUR |
85,850.7161 FTT |
55.0320 EUR |
49.9050 EUR |
59.5440 EUR |
51.0240 EUR |
| 2021-09-01 |
50.6646 EUR |
86,036.2432 FTT |
41.2970 EUR |
40.0150 EUR |
56.2280 EUR |
53.6390 EUR |
| 2021-08-31 |
41.8084 EUR |
22,716.5001 FTT |
39.1140 EUR |
38.3660 EUR |
44.3520 EUR |
40.4040 EUR |
| 2021-08-30 |
40.1551 EUR |
7,722.1588 FTT |
40.2000 EUR |
38.7800 EUR |
41.4850 EUR |
41.3320 EUR |
| 2021-08-29 |
40.7611 EUR |
10,913.6755 FTT |
43.4980 EUR |
39.7830 EUR |
43.6770 EUR |
40.4780 EUR |
| 2021-08-28 |
43.3865 EUR |
11,551.3945 FTT |
41.9030 EUR |
40.8070 EUR |
45.6000 EUR |
42.5620 EUR |
| 2021-08-27 |
40.6768 EUR |
4,817.0029 FTT |
39.0590 EUR |
38.4300 EUR |
42.0720 EUR |
41.8250 EUR |
| 2021-08-26 |
39.1884 EUR |
5,172.7842 FTT |
42.0970 EUR |
38.1500 EUR |
42.7750 EUR |
39.4610 EUR |
| 2021-08-25 |
41.3358 EUR |
6,488.8956 FTT |
40.6980 EUR |
39.4870 EUR |
42.5400 EUR |
42.2610 EUR |
| 2021-08-24 |
41.1331 EUR |
7,888.3106 FTT |
43.1990 EUR |
39.0000 EUR |
43.5330 EUR |
40.8060 EUR |
| 2021-08-23 |
43.6227 EUR |
7,161.2001 FTT |
43.0520 EUR |
42.7060 EUR |
44.3620 EUR |
43.3650 EUR |
| 2021-08-22 |
42.9849 EUR |
6,710.3606 FTT |
43.8990 EUR |
41.5000 EUR |
44.9000 EUR |
43.0400 EUR |
| 2021-08-21 |
43.5729 EUR |
13,056.6843 FTT |
43.1190 EUR |
42.2650 EUR |
44.5740 EUR |
44.0070 EUR |
| 2021-08-20 |
43.1662 EUR |
27,067.6101 FTT |
42.6150 EUR |
41.0000 EUR |
47.2420 EUR |
42.7360 EUR |
| 2021-08-19 |
39.8643 EUR |
7,776.6326 FTT |
39.9160 EUR |
38.3690 EUR |
42.5380 EUR |
42.3380 EUR |
| 2021-08-18 |
40.0873 EUR |
15,355.3744 FTT |
38.2690 EUR |
37.9870 EUR |
45.0000 EUR |
40.5750 EUR |