Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
1.0450 EUR |
1,145,267.8789 FTT |
0.9562 EUR |
0.9513 EUR |
1.1293 EUR |
0.9811 EUR |
| 2023-10-18 |
0.9558 EUR |
175,931.5195 FTT |
0.9578 EUR |
0.9239 EUR |
0.9962 EUR |
0.9561 EUR |
| 2023-10-17 |
0.9785 EUR |
153,479.5853 FTT |
0.9947 EUR |
0.9490 EUR |
1.0184 EUR |
0.9636 EUR |
| 2023-10-16 |
1.0070 EUR |
216,224.3280 FTT |
0.9965 EUR |
0.9860 EUR |
1.0500 EUR |
0.9958 EUR |
| 2023-10-15 |
1.0079 EUR |
194,768.0264 FTT |
0.9937 EUR |
0.9855 EUR |
1.0800 EUR |
0.9920 EUR |
| 2023-10-14 |
0.9957 EUR |
93,375.0634 FTT |
1.0017 EUR |
0.9880 EUR |
1.0140 EUR |
0.9928 EUR |
| 2023-10-13 |
0.9991 EUR |
54,834.1583 FTT |
0.9971 EUR |
0.9854 EUR |
1.0111 EUR |
1.0076 EUR |
| 2023-10-12 |
0.9871 EUR |
136,150.4908 FTT |
0.9613 EUR |
0.9560 EUR |
1.0082 EUR |
0.9989 EUR |
| 2023-10-11 |
0.9727 EUR |
81,957.6909 FTT |
0.9898 EUR |
0.9529 EUR |
1.0021 EUR |
0.9645 EUR |
| 2023-10-10 |
0.9947 EUR |
100,777.4902 FTT |
0.9997 EUR |
0.9746 EUR |
1.0349 EUR |
0.9886 EUR |
| 2023-10-09 |
1.0239 EUR |
167,265.3341 FTT |
1.0930 EUR |
0.9742 EUR |
1.0990 EUR |
1.0043 EUR |
| 2023-10-08 |
1.1075 EUR |
48,465.6644 FTT |
1.1275 EUR |
1.0932 EUR |
1.1295 EUR |
1.1027 EUR |
| 2023-10-07 |
1.1371 EUR |
81,206.7555 FTT |
1.1267 EUR |
1.1200 EUR |
1.1700 EUR |
1.1281 EUR |
| 2023-10-06 |
1.1353 EUR |
54,883.8769 FTT |
1.1621 EUR |
1.1223 EUR |
1.1646 EUR |
1.1358 EUR |
| 2023-10-05 |
1.1653 EUR |
127,288.9557 FTT |
1.1474 EUR |
1.1359 EUR |
1.1960 EUR |
1.1534 EUR |
| 2023-10-04 |
1.1498 EUR |
194,684.5453 FTT |
1.1520 EUR |
1.1231 EUR |
1.1825 EUR |
1.1456 EUR |
| 2023-10-03 |
1.1661 EUR |
1,037,188.6694 FTT |
1.1019 EUR |
1.0995 EUR |
1.2600 EUR |
1.1470 EUR |
| 2023-10-02 |
1.1024 EUR |
126,089.8036 FTT |
1.1177 EUR |
1.0790 EUR |
1.1311 EUR |
1.1141 EUR |
| 2023-10-01 |
1.1276 EUR |
599,503.5749 FTT |
1.0648 EUR |
1.0648 EUR |
1.2000 EUR |
1.1161 EUR |
| 2023-09-30 |
1.0588 EUR |
46,336.9503 FTT |
1.0592 EUR |
1.0526 EUR |
1.0711 EUR |
1.0595 EUR |
| 2023-09-29 |
1.0659 EUR |
92,196.7142 FTT |
1.0717 EUR |
1.0536 EUR |
1.1120 EUR |
1.0557 EUR |
| 2023-09-28 |
1.0787 EUR |
80,182.2879 FTT |
1.0824 EUR |
1.0652 EUR |
1.0982 EUR |
1.0720 EUR |
| 2023-09-27 |
1.0723 EUR |
267,933.9419 FTT |
1.1068 EUR |
1.0500 EUR |
1.1142 EUR |
1.0854 EUR |
| 2023-09-26 |
1.1538 EUR |
299,661.0660 FTT |
1.1815 EUR |
1.1057 EUR |
1.2267 EUR |
1.1066 EUR |
| 2023-09-25 |
1.1979 EUR |
751,160.5675 FTT |
1.1450 EUR |
1.1313 EUR |
1.2925 EUR |
1.1688 EUR |
| 2023-09-24 |
1.1799 EUR |
2,069,541.5612 FTT |
1.0673 EUR |
1.0268 EUR |
1.3099 EUR |
1.1560 EUR |
| 2023-09-23 |
1.0488 EUR |
669,619.5680 FTT |
1.0459 EUR |
0.9949 EUR |
1.0950 EUR |
1.0782 EUR |
| 2023-09-22 |
1.0331 EUR |
1,427,539.0981 FTT |
0.9820 EUR |
0.9602 EUR |
1.1000 EUR |
1.0442 EUR |
| 2023-09-21 |
0.9931 EUR |
953,570.8710 FTT |
0.9637 EUR |
0.8501 EUR |
1.0770 EUR |
0.9901 EUR |
| 2023-09-20 |
0.9599 EUR |
85,712.8627 FTT |
0.9701 EUR |
0.9502 EUR |
1.0033 EUR |
0.9630 EUR |
| 2023-09-19 |
0.9731 EUR |
75,353.2012 FTT |
0.9703 EUR |
0.9637 EUR |
0.9832 EUR |
0.9670 EUR |
| 2023-09-18 |
0.9872 EUR |
91,555.3035 FTT |
0.9715 EUR |
0.9666 EUR |
1.0100 EUR |
0.9746 EUR |
| 2023-09-17 |
0.9777 EUR |
101,683.4229 FTT |
0.9776 EUR |
0.9662 EUR |
0.9908 EUR |
0.9721 EUR |
| 2023-09-16 |
0.9852 EUR |
62,834.6897 FTT |
0.9793 EUR |
0.9671 EUR |
1.0035 EUR |
0.9772 EUR |
| 2023-09-15 |
0.9729 EUR |
112,809.7245 FTT |
0.9797 EUR |
0.9536 EUR |
0.9929 EUR |
0.9735 EUR |
| 2023-09-14 |
0.9823 EUR |
251,480.7148 FTT |
0.9752 EUR |
0.9500 EUR |
1.0050 EUR |
0.9814 EUR |
| 2023-09-13 |
1.0433 EUR |
618,376.8562 FTT |
0.9600 EUR |
0.9585 EUR |
1.1500 EUR |
0.9931 EUR |
| 2023-09-12 |
0.9675 EUR |
198,008.7780 FTT |
0.9321 EUR |
0.9150 EUR |
0.9948 EUR |
0.9715 EUR |
| 2023-09-11 |
0.9381 EUR |
282,292.5668 FTT |
0.9920 EUR |
0.8986 EUR |
0.9962 EUR |
0.9325 EUR |
| 2023-09-10 |
1.0169 EUR |
179,404.4415 FTT |
1.1112 EUR |
0.9772 EUR |
1.1112 EUR |
0.9924 EUR |
| 2023-09-09 |
1.0756 EUR |
972,198.5680 FTT |
0.9874 EUR |
0.9790 EUR |
1.2000 EUR |
1.1096 EUR |
| 2023-09-08 |
0.9825 EUR |
111,656.5543 FTT |
0.9813 EUR |
0.9642 EUR |
1.0500 EUR |
0.9819 EUR |
| 2023-09-07 |
0.9755 EUR |
108,224.5272 FTT |
0.9714 EUR |
0.9654 EUR |
1.0025 EUR |
0.9755 EUR |
| 2023-09-06 |
0.9694 EUR |
63,273.3979 FTT |
0.9653 EUR |
0.9539 EUR |
0.9899 EUR |
0.9663 EUR |
| 2023-09-05 |
0.9677 EUR |
56,872.0247 FTT |
0.9745 EUR |
0.9626 EUR |
0.9831 EUR |
0.9689 EUR |
| 2023-09-04 |
0.9842 EUR |
288,922.5869 FTT |
1.0500 EUR |
0.9362 EUR |
1.0500 EUR |
0.9770 EUR |
| 2023-09-03 |
0.9717 EUR |
143,005.4854 FTT |
0.9466 EUR |
0.9466 EUR |
1.0300 EUR |
0.9916 EUR |
| 2023-09-02 |
0.9566 EUR |
128,613.6139 FTT |
0.9371 EUR |
0.9250 EUR |
0.9820 EUR |
0.9533 EUR |
| 2023-09-01 |
0.9299 EUR |
54,783.2662 FTT |
0.9361 EUR |
0.9219 EUR |
0.9437 EUR |
0.9342 EUR |
| 2023-08-31 |
0.9444 EUR |
83,378.5376 FTT |
0.9404 EUR |
0.9233 EUR |
0.9753 EUR |
0.9285 EUR |