Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
2.5721 EUR |
154,089.8791 FTT |
2.4808 EUR |
2.4587 EUR |
2.6793 EUR |
2.5426 EUR |
| 2024-01-26 |
2.4394 EUR |
98,443.9479 FTT |
2.3872 EUR |
2.3733 EUR |
2.5019 EUR |
2.4793 EUR |
| 2024-01-25 |
2.4022 EUR |
120,743.0889 FTT |
2.4663 EUR |
2.3500 EUR |
2.5200 EUR |
2.3777 EUR |
| 2024-01-24 |
2.4558 EUR |
123,683.4845 FTT |
2.4378 EUR |
2.3968 EUR |
2.5227 EUR |
2.4589 EUR |
| 2024-01-23 |
2.4873 EUR |
636,165.3966 FTT |
2.5219 EUR |
2.3426 EUR |
2.6704 EUR |
2.4739 EUR |
| 2024-01-22 |
2.4838 EUR |
802,222.8816 FTT |
2.4804 EUR |
2.2736 EUR |
2.7470 EUR |
2.4557 EUR |
| 2024-01-21 |
2.5022 EUR |
149,198.9984 FTT |
2.4911 EUR |
2.4300 EUR |
2.5737 EUR |
2.4800 EUR |
| 2024-01-20 |
2.4934 EUR |
198,385.9870 FTT |
2.4541 EUR |
2.3400 EUR |
2.6550 EUR |
2.5078 EUR |
| 2024-01-19 |
2.4181 EUR |
245,747.0380 FTT |
2.5400 EUR |
2.2423 EUR |
2.5548 EUR |
2.4237 EUR |
| 2024-01-18 |
2.6041 EUR |
229,728.8553 FTT |
2.7677 EUR |
2.4655 EUR |
2.8000 EUR |
2.5333 EUR |
| 2024-01-17 |
2.7821 EUR |
92,125.6681 FTT |
2.8704 EUR |
2.7267 EUR |
2.8708 EUR |
2.7549 EUR |
| 2024-01-16 |
2.8689 EUR |
165,510.2945 FTT |
2.8155 EUR |
2.7970 EUR |
2.9711 EUR |
2.8735 EUR |
| 2024-01-15 |
2.8427 EUR |
299,513.7075 FTT |
2.7123 EUR |
2.6907 EUR |
2.9903 EUR |
2.8299 EUR |
| 2024-01-14 |
2.7766 EUR |
273,339.4542 FTT |
2.7529 EUR |
2.6493 EUR |
2.8704 EUR |
2.7732 EUR |
| 2024-01-13 |
2.7531 EUR |
495,873.6142 FTT |
2.8835 EUR |
2.6000 EUR |
2.8961 EUR |
2.7394 EUR |
| 2024-01-12 |
2.8923 EUR |
2,076,768.0904 FTT |
2.4554 EUR |
2.4413 EUR |
3.1799 EUR |
2.9098 EUR |
| 2024-01-11 |
2.4745 EUR |
274,709.4792 FTT |
2.3484 EUR |
2.3163 EUR |
2.5986 EUR |
2.4484 EUR |
| 2024-01-10 |
2.3202 EUR |
193,909.2196 FTT |
2.2600 EUR |
2.1682 EUR |
2.4703 EUR |
2.3591 EUR |
| 2024-01-09 |
2.2686 EUR |
170,429.4350 FTT |
2.4348 EUR |
2.1361 EUR |
2.4741 EUR |
2.2251 EUR |
| 2024-01-08 |
2.2969 EUR |
230,800.9875 FTT |
2.3140 EUR |
2.1216 EUR |
2.5126 EUR |
2.4521 EUR |
| 2024-01-07 |
2.4568 EUR |
212,878.0929 FTT |
2.4978 EUR |
2.2436 EUR |
2.5400 EUR |
2.3198 EUR |
| 2024-01-06 |
2.5262 EUR |
156,335.5946 FTT |
2.6225 EUR |
2.4201 EUR |
2.6225 EUR |
2.5186 EUR |
| 2024-01-05 |
2.6784 EUR |
738,447.1265 FTT |
2.6547 EUR |
2.4865 EUR |
2.9300 EUR |
2.6342 EUR |
| 2024-01-04 |
2.5955 EUR |
288,968.9707 FTT |
2.5214 EUR |
2.4523 EUR |
2.7109 EUR |
2.6440 EUR |
| 2024-01-03 |
2.6444 EUR |
318,163.3748 FTT |
2.8533 EUR |
2.3409 EUR |
2.9794 EUR |
2.5118 EUR |
| 2024-01-02 |
2.9035 EUR |
184,717.5281 FTT |
2.8652 EUR |
2.8120 EUR |
3.0367 EUR |
2.8333 EUR |
| 2024-01-01 |
2.8008 EUR |
275,568.4532 FTT |
2.7794 EUR |
2.7007 EUR |
2.8974 EUR |
2.8261 EUR |
| 2023-12-31 |
2.9482 EUR |
471,556.4997 FTT |
3.1025 EUR |
2.7189 EUR |
3.1164 EUR |
2.7516 EUR |
| 2023-12-30 |
3.1204 EUR |
1,456,410.2024 FTT |
2.7079 EUR |
2.6774 EUR |
3.3000 EUR |
3.1120 EUR |
| 2023-12-29 |
2.7824 EUR |
562,978.2169 FTT |
2.8015 EUR |
2.5705 EUR |
3.0000 EUR |
2.7241 EUR |
| 2023-12-28 |
2.8677 EUR |
426,674.8699 FTT |
3.0443 EUR |
2.7289 EUR |
3.0797 EUR |
2.7906 EUR |
| 2023-12-27 |
3.0548 EUR |
210,655.7595 FTT |
3.1203 EUR |
3.0000 EUR |
3.1358 EUR |
3.0403 EUR |
| 2023-12-26 |
3.1753 EUR |
324,268.8834 FTT |
3.3187 EUR |
2.9864 EUR |
3.3950 EUR |
3.1053 EUR |
| 2023-12-25 |
3.3019 EUR |
279,247.0489 FTT |
3.3923 EUR |
3.2500 EUR |
3.4700 EUR |
3.3113 EUR |
| 2023-12-24 |
3.4523 EUR |
547,993.8085 FTT |
3.3605 EUR |
3.3467 EUR |
3.6007 EUR |
3.3872 EUR |
| 2023-12-23 |
3.3505 EUR |
639,327.2566 FTT |
3.2809 EUR |
3.2300 EUR |
3.4994 EUR |
3.3732 EUR |
| 2023-12-22 |
3.2722 EUR |
421,312.1502 FTT |
3.3377 EUR |
3.2000 EUR |
3.3634 EUR |
3.2521 EUR |
| 2023-12-21 |
3.3095 EUR |
579,182.3843 FTT |
3.3775 EUR |
3.2000 EUR |
3.5000 EUR |
3.3322 EUR |
| 2023-12-20 |
3.3697 EUR |
1,005,361.9062 FTT |
3.4444 EUR |
3.2016 EUR |
3.5690 EUR |
3.3695 EUR |
| 2023-12-19 |
3.5536 EUR |
2,156,015.3622 FTT |
3.1245 EUR |
3.0863 EUR |
4.0997 EUR |
3.4485 EUR |
| 2023-12-18 |
3.1738 EUR |
1,421,132.9728 FTT |
3.2975 EUR |
2.8000 EUR |
3.6379 EUR |
3.0879 EUR |
| 2023-12-17 |
3.4077 EUR |
1,110,748.6732 FTT |
3.5471 EUR |
3.1901 EUR |
3.6884 EUR |
3.2973 EUR |
| 2023-12-16 |
3.8007 EUR |
1,249,050.3742 FTT |
3.7739 EUR |
3.5231 EUR |
4.1420 EUR |
3.6338 EUR |
| 2023-12-15 |
3.9988 EUR |
1,315,284.1991 FTT |
4.4693 EUR |
3.4066 EUR |
4.5100 EUR |
3.8340 EUR |
| 2023-12-14 |
4.5146 EUR |
662,345.0306 FTT |
4.6656 EUR |
4.3740 EUR |
4.7894 EUR |
4.4740 EUR |
| 2023-12-13 |
4.8391 EUR |
1,351,350.6108 FTT |
4.5900 EUR |
4.3406 EUR |
5.2854 EUR |
4.6420 EUR |
| 2023-12-12 |
4.5873 EUR |
779,067.2261 FTT |
4.7769 EUR |
4.2613 EUR |
4.9550 EUR |
4.6242 EUR |