Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
4.1632 EUR |
359,848.0929 FTT |
4.0987 EUR |
4.0823 EUR |
4.2993 EUR |
4.1574 EUR |
| 2023-12-07 |
4.1343 EUR |
657,636.0723 FTT |
4.0186 EUR |
3.9897 EUR |
4.3622 EUR |
4.1240 EUR |
| 2023-12-06 |
4.1307 EUR |
835,752.8643 FTT |
4.0911 EUR |
3.9141 EUR |
4.4600 EUR |
4.0436 EUR |
| 2023-12-05 |
4.1192 EUR |
837,130.6759 FTT |
4.2802 EUR |
3.8875 EUR |
4.4121 EUR |
4.0746 EUR |
| 2023-12-04 |
4.5241 EUR |
852,550.7926 FTT |
4.5676 EUR |
4.2121 EUR |
4.9100 EUR |
4.2642 EUR |
| 2023-12-03 |
4.4523 EUR |
1,492,283.5319 FTT |
3.8784 EUR |
3.8450 EUR |
5.0250 EUR |
4.5781 EUR |
| 2023-12-02 |
3.8738 EUR |
406,331.0343 FTT |
3.7652 EUR |
3.7492 EUR |
4.0500 EUR |
3.8826 EUR |
| 2023-12-01 |
3.7986 EUR |
458,651.1810 FTT |
3.7696 EUR |
3.7150 EUR |
3.9500 EUR |
3.7696 EUR |
| 2023-11-30 |
3.8178 EUR |
1,017,579.4304 FTT |
3.7272 EUR |
3.5873 EUR |
4.1200 EUR |
3.8601 EUR |
| 2023-11-29 |
3.7275 EUR |
1,431,801.0922 FTT |
3.7201 EUR |
3.5056 EUR |
4.0500 EUR |
3.6773 EUR |
| 2023-11-28 |
3.7941 EUR |
2,176,802.3203 FTT |
3.3178 EUR |
3.2081 EUR |
4.1500 EUR |
3.8163 EUR |
| 2023-11-27 |
3.3306 EUR |
1,239,001.8956 FTT |
3.6742 EUR |
3.1000 EUR |
3.7400 EUR |
3.2398 EUR |
| 2023-11-26 |
3.7091 EUR |
695,816.5504 FTT |
3.8325 EUR |
3.5600 EUR |
3.8760 EUR |
3.7000 EUR |
| 2023-11-25 |
3.9223 EUR |
773,809.9523 FTT |
4.0003 EUR |
3.7801 EUR |
4.1444 EUR |
3.8411 EUR |
| 2023-11-24 |
3.8156 EUR |
1,102,500.3593 FTT |
3.9479 EUR |
3.6047 EUR |
4.0531 EUR |
4.0288 EUR |
| 2023-11-23 |
4.1606 EUR |
1,850,128.5305 FTT |
4.0771 EUR |
3.7746 EUR |
4.4599 EUR |
3.9510 EUR |
| 2023-11-22 |
3.8186 EUR |
3,072,298.5239 FTT |
2.9853 EUR |
2.9772 EUR |
4.2900 EUR |
4.1464 EUR |
| 2023-11-21 |
3.1800 EUR |
2,338,901.0404 FTT |
2.8830 EUR |
2.6600 EUR |
3.7500 EUR |
3.1308 EUR |
| 2023-11-20 |
3.0295 EUR |
505,054.9531 FTT |
3.1384 EUR |
2.8250 EUR |
3.1999 EUR |
2.9143 EUR |
| 2023-11-19 |
3.1501 EUR |
866,824.0856 FTT |
3.1676 EUR |
3.0300 EUR |
3.3196 EUR |
3.1226 EUR |
| 2023-11-18 |
3.0849 EUR |
1,987,145.1599 FTT |
2.8861 EUR |
2.6522 EUR |
3.4000 EUR |
3.1606 EUR |
| 2023-11-17 |
2.8297 EUR |
1,149,826.1794 FTT |
3.0978 EUR |
2.5423 EUR |
3.2162 EUR |
2.8438 EUR |
| 2023-11-16 |
3.2848 EUR |
905,085.1688 FTT |
3.3429 EUR |
3.0078 EUR |
3.6954 EUR |
3.0617 EUR |
| 2023-11-15 |
3.2878 EUR |
1,498,579.1713 FTT |
2.9380 EUR |
2.9380 EUR |
3.5450 EUR |
3.4336 EUR |
| 2023-11-14 |
3.0174 EUR |
1,001,844.6908 FTT |
2.8659 EUR |
2.8504 EUR |
3.2800 EUR |
2.9080 EUR |
| 2023-11-13 |
3.2595 EUR |
2,330,389.1827 FTT |
3.1750 EUR |
2.8248 EUR |
3.7737 EUR |
2.9652 EUR |
| 2023-11-12 |
3.2628 EUR |
3,417,427.5152 FTT |
3.0303 EUR |
2.6378 EUR |
3.9666 EUR |
3.2023 EUR |
| 2023-11-11 |
3.9578 EUR |
6,796,100.9109 FTT |
4.0684 EUR |
3.0617 EUR |
4.6500 EUR |
3.2484 EUR |
| 2023-11-10 |
3.5726 EUR |
12,703,912.6970 FTT |
2.0745 EUR |
1.9656 EUR |
5.4000 EUR |
3.8078 EUR |
| 2023-11-09 |
1.9655 EUR |
7,189,301.1185 FTT |
1.2705 EUR |
1.2701 EUR |
2.2975 EUR |
1.9513 EUR |
| 2023-11-08 |
1.2942 EUR |
1,146,846.2361 FTT |
1.1363 EUR |
1.1293 EUR |
1.4000 EUR |
1.2619 EUR |
| 2023-11-07 |
1.1299 EUR |
252,805.0669 FTT |
1.1450 EUR |
1.1008 EUR |
1.1607 EUR |
1.1382 EUR |
| 2023-11-06 |
1.1539 EUR |
712,755.4864 FTT |
1.0639 EUR |
1.0489 EUR |
1.2341 EUR |
1.1391 EUR |
| 2023-11-05 |
1.0595 EUR |
206,103.8083 FTT |
1.0966 EUR |
1.0133 EUR |
1.1057 EUR |
1.0652 EUR |
| 2023-11-04 |
1.1076 EUR |
196,552.7098 FTT |
1.0916 EUR |
1.0916 EUR |
1.1202 EUR |
1.0972 EUR |
| 2023-11-03 |
1.1104 EUR |
233,796.9302 FTT |
1.1787 EUR |
1.0800 EUR |
1.1851 EUR |
1.0964 EUR |
| 2023-11-02 |
1.1975 EUR |
172,207.1313 FTT |
1.1954 EUR |
1.1699 EUR |
1.2403 EUR |
1.1851 EUR |
| 2023-11-01 |
1.1962 EUR |
502,828.6605 FTT |
1.1494 EUR |
1.1128 EUR |
1.2590 EUR |
1.1958 EUR |
| 2023-10-31 |
1.1677 EUR |
133,879.1423 FTT |
1.1821 EUR |
1.1168 EUR |
1.1978 EUR |
1.1399 EUR |
| 2023-10-30 |
1.1954 EUR |
135,006.3185 FTT |
1.2109 EUR |
1.1691 EUR |
1.2153 EUR |
1.1823 EUR |
| 2023-10-29 |
1.2088 EUR |
58,497.4248 FTT |
1.2012 EUR |
1.1956 EUR |
1.2283 EUR |
1.2069 EUR |
| 2023-10-28 |
1.2041 EUR |
152,024.1647 FTT |
1.1774 EUR |
1.1773 EUR |
1.2350 EUR |
1.2264 EUR |
| 2023-10-27 |
1.2252 EUR |
285,958.2310 FTT |
1.2167 EUR |
1.1663 EUR |
1.3000 EUR |
1.1886 EUR |
| 2023-10-26 |
1.2260 EUR |
659,804.5073 FTT |
1.2189 EUR |
1.1413 EUR |
1.3000 EUR |
1.2196 EUR |
| 2023-10-25 |
1.2313 EUR |
1,263,635.8457 FTT |
1.0795 EUR |
1.0577 EUR |
1.4500 EUR |
1.2529 EUR |
| 2023-10-24 |
1.0590 EUR |
609,016.5671 FTT |
1.0044 EUR |
0.9842 EUR |
1.1288 EUR |
1.0802 EUR |
| 2023-10-23 |
0.9948 EUR |
212,724.5579 FTT |
0.9925 EUR |
0.9796 EUR |
1.0200 EUR |
1.0056 EUR |
| 2023-10-22 |
0.9848 EUR |
72,786.2307 FTT |
0.9874 EUR |
0.9743 EUR |
0.9962 EUR |
0.9872 EUR |
| 2023-10-21 |
0.9890 EUR |
118,466.6677 FTT |
0.9885 EUR |
0.9800 EUR |
1.0150 EUR |
0.9913 EUR |
| 2023-10-20 |
0.9948 EUR |
211,206.8331 FTT |
0.9709 EUR |
0.9699 EUR |
1.0500 EUR |
0.9890 EUR |