Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.8371 EUR |
370,864.4392 FTT |
1.8513 EUR |
1.6732 EUR |
1.9446 EUR |
1.9158 EUR |
| 2024-03-16 |
2.0090 EUR |
380,072.8425 FTT |
2.1134 EUR |
1.8376 EUR |
2.1969 EUR |
1.8563 EUR |
| 2024-03-15 |
2.2688 EUR |
766,429.8029 FTT |
2.3258 EUR |
2.0148 EUR |
2.4999 EUR |
2.1057 EUR |
| 2024-03-14 |
2.3355 EUR |
826,558.6737 FTT |
2.2055 EUR |
2.1467 EUR |
2.5123 EUR |
2.3158 EUR |
| 2024-03-13 |
2.2013 EUR |
174,050.7204 FTT |
2.1680 EUR |
2.1486 EUR |
2.2777 EUR |
2.1992 EUR |
| 2024-03-12 |
2.1785 EUR |
793,627.6150 FTT |
2.0903 EUR |
2.0248 EUR |
2.3715 EUR |
2.1652 EUR |
| 2024-03-11 |
2.0698 EUR |
353,476.9845 FTT |
2.1046 EUR |
2.0000 EUR |
2.1420 EUR |
2.0617 EUR |
| 2024-03-10 |
2.1427 EUR |
207,948.1258 FTT |
2.2545 EUR |
2.0620 EUR |
2.2607 EUR |
2.1005 EUR |
| 2024-03-09 |
2.2671 EUR |
252,053.7749 FTT |
2.2146 EUR |
2.1870 EUR |
2.3466 EUR |
2.2165 EUR |
| 2024-03-08 |
2.2273 EUR |
263,993.4308 FTT |
2.2935 EUR |
2.1203 EUR |
2.3356 EUR |
2.2372 EUR |
| 2024-03-07 |
2.3333 EUR |
533,751.4604 FTT |
2.3194 EUR |
2.1905 EUR |
2.5104 EUR |
2.2889 EUR |
| 2024-03-06 |
2.4412 EUR |
1,064,643.1232 FTT |
2.2963 EUR |
2.1000 EUR |
2.7443 EUR |
2.3246 EUR |
| 2024-03-05 |
2.2522 EUR |
1,918,535.4015 FTT |
1.9227 EUR |
1.8000 EUR |
2.5801 EUR |
2.3030 EUR |
| 2024-03-04 |
1.9629 EUR |
411,153.3280 FTT |
2.0715 EUR |
1.8321 EUR |
2.0755 EUR |
1.9554 EUR |
| 2024-03-03 |
2.0254 EUR |
604,729.9472 FTT |
2.1386 EUR |
1.9002 EUR |
2.2256 EUR |
2.0862 EUR |
| 2024-03-02 |
2.0667 EUR |
2,669,520.0693 FTT |
1.7166 EUR |
1.7156 EUR |
2.2921 EUR |
2.1132 EUR |
| 2024-03-01 |
1.6793 EUR |
303,066.6799 FTT |
1.6830 EUR |
1.6170 EUR |
1.7175 EUR |
1.7087 EUR |
| 2024-02-29 |
1.7320 EUR |
1,044,309.9963 FTT |
1.5718 EUR |
1.5664 EUR |
1.8780 EUR |
1.6682 EUR |
| 2024-02-28 |
1.5942 EUR |
282,312.8178 FTT |
1.6013 EUR |
1.5200 EUR |
1.6352 EUR |
1.5746 EUR |
| 2024-02-27 |
1.6147 EUR |
206,026.4160 FTT |
1.6386 EUR |
1.5325 EUR |
1.6608 EUR |
1.5994 EUR |
| 2024-02-26 |
1.6386 EUR |
143,669.0171 FTT |
1.6722 EUR |
1.6017 EUR |
1.6759 EUR |
1.6446 EUR |
| 2024-02-25 |
1.6289 EUR |
141,618.9242 FTT |
1.6163 EUR |
1.5828 EUR |
1.6950 EUR |
1.6638 EUR |
| 2024-02-24 |
1.6179 EUR |
115,265.3536 FTT |
1.5802 EUR |
1.5712 EUR |
1.6500 EUR |
1.6203 EUR |
| 2024-02-23 |
1.5876 EUR |
84,205.7204 FTT |
1.5994 EUR |
1.5700 EUR |
1.6208 EUR |
1.5744 EUR |
| 2024-02-22 |
1.6347 EUR |
148,426.3100 FTT |
1.5845 EUR |
1.5763 EUR |
1.6986 EUR |
1.5987 EUR |
| 2024-02-21 |
1.5774 EUR |
173,299.6792 FTT |
1.6142 EUR |
1.5376 EUR |
1.6381 EUR |
1.5720 EUR |
| 2024-02-20 |
1.6188 EUR |
242,894.4702 FTT |
1.6885 EUR |
1.5443 EUR |
1.7070 EUR |
1.6279 EUR |
| 2024-02-19 |
1.6993 EUR |
126,142.5422 FTT |
1.7027 EUR |
1.6778 EUR |
1.7233 EUR |
1.6972 EUR |
| 2024-02-18 |
1.7056 EUR |
142,011.4230 FTT |
1.6780 EUR |
1.6759 EUR |
1.7426 EUR |
1.7130 EUR |
| 2024-02-17 |
1.6954 EUR |
83,248.1148 FTT |
1.6863 EUR |
1.6531 EUR |
1.7500 EUR |
1.6808 EUR |
| 2024-02-16 |
1.7193 EUR |
317,955.9947 FTT |
1.7288 EUR |
1.6657 EUR |
1.7881 EUR |
1.6882 EUR |
| 2024-02-15 |
1.7408 EUR |
634,524.5076 FTT |
1.6760 EUR |
1.6553 EUR |
1.8470 EUR |
1.7154 EUR |
| 2024-02-14 |
1.6753 EUR |
245,645.4735 FTT |
1.6625 EUR |
1.6352 EUR |
1.7206 EUR |
1.6727 EUR |
| 2024-02-13 |
1.6528 EUR |
341,669.6999 FTT |
1.6702 EUR |
1.6121 EUR |
1.6966 EUR |
1.6639 EUR |
| 2024-02-12 |
1.6783 EUR |
721,115.2448 FTT |
1.6983 EUR |
1.6151 EUR |
1.7338 EUR |
1.6676 EUR |
| 2024-02-11 |
1.8030 EUR |
2,390,614.1908 FTT |
1.7528 EUR |
1.6731 EUR |
1.9535 EUR |
1.6901 EUR |
| 2024-02-10 |
1.7620 EUR |
2,469,124.7932 FTT |
1.4802 EUR |
1.4626 EUR |
2.0000 EUR |
1.7610 EUR |
| 2024-02-09 |
1.4804 EUR |
245,568.8367 FTT |
1.4741 EUR |
1.4620 EUR |
1.5000 EUR |
1.4892 EUR |
| 2024-02-08 |
1.5015 EUR |
292,470.7090 FTT |
1.5276 EUR |
1.4607 EUR |
1.5331 EUR |
1.4739 EUR |
| 2024-02-07 |
1.4953 EUR |
289,736.9759 FTT |
1.4875 EUR |
1.4616 EUR |
1.5464 EUR |
1.5250 EUR |
| 2024-02-06 |
1.5213 EUR |
507,435.4617 FTT |
1.6060 EUR |
1.4408 EUR |
1.6174 EUR |
1.5144 EUR |
| 2024-02-05 |
1.6351 EUR |
471,324.6074 FTT |
1.5822 EUR |
1.5812 EUR |
1.7136 EUR |
1.6008 EUR |
| 2024-02-04 |
1.6038 EUR |
441,334.7615 FTT |
1.6582 EUR |
1.5700 EUR |
1.6792 EUR |
1.5795 EUR |
| 2024-02-03 |
1.7127 EUR |
527,993.5091 FTT |
1.7150 EUR |
1.6234 EUR |
1.8050 EUR |
1.6520 EUR |
| 2024-02-02 |
1.7663 EUR |
692,112.8978 FTT |
1.7455 EUR |
1.6229 EUR |
1.9478 EUR |
1.7325 EUR |
| 2024-02-01 |
1.7896 EUR |
2,880,094.3648 FTT |
2.1145 EUR |
1.3067 EUR |
2.2876 EUR |
1.7815 EUR |
| 2024-01-31 |
2.2476 EUR |
2,156,822.2290 FTT |
2.4700 EUR |
1.9959 EUR |
2.9900 EUR |
2.1474 EUR |
| 2024-01-30 |
2.5134 EUR |
48,205.9861 FTT |
2.5444 EUR |
2.4698 EUR |
2.5816 EUR |
2.5031 EUR |
| 2024-01-29 |
2.5329 EUR |
66,282.5156 FTT |
2.4887 EUR |
2.4666 EUR |
2.5968 EUR |
2.5736 EUR |
| 2024-01-28 |
2.5750 EUR |
83,217.2325 FTT |
2.5360 EUR |
2.4892 EUR |
2.6345 EUR |
2.4892 EUR |