Identifier on Kraken: FTMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.4159 EUR |
664,392.5874 FTM |
0.4102 EUR |
0.3921 EUR |
0.4587 EUR |
0.4505 EUR |
| 2023-02-10 |
0.4199 EUR |
533,664.7553 FTM |
0.4167 EUR |
0.4014 EUR |
0.4286 EUR |
0.4171 EUR |
| 2023-02-09 |
0.4516 EUR |
2,344,428.7532 FTM |
0.4922 EUR |
0.4110 EUR |
0.4940 EUR |
0.4227 EUR |
| 2023-02-08 |
0.5100 EUR |
2,530,064.3279 FTM |
0.5436 EUR |
0.4811 EUR |
0.5584 EUR |
0.4919 EUR |
| 2023-02-07 |
0.5164 EUR |
998,209.5453 FTM |
0.4926 EUR |
0.4905 EUR |
0.5335 EUR |
0.5257 EUR |
| 2023-02-06 |
0.5176 EUR |
558,600.1041 FTM |
0.5270 EUR |
0.4947 EUR |
0.5400 EUR |
0.5029 EUR |
| 2023-02-05 |
0.5391 EUR |
1,399,619.7663 FTM |
0.5725 EUR |
0.5048 EUR |
0.5744 EUR |
0.5300 EUR |
| 2023-02-04 |
0.5860 EUR |
1,244,979.6528 FTM |
0.5812 EUR |
0.5627 EUR |
0.5966 EUR |
0.5638 EUR |
| 2023-02-03 |
0.5763 EUR |
1,036,440.4947 FTM |
0.5584 EUR |
0.5504 EUR |
0.6048 EUR |
0.5872 EUR |
| 2023-02-02 |
0.5538 EUR |
935,317.4953 FTM |
0.5222 EUR |
0.5140 EUR |
0.5915 EUR |
0.5494 EUR |
| 2023-02-01 |
0.4885 EUR |
2,017,581.5088 FTM |
0.4932 EUR |
0.4100 EUR |
0.5412 EUR |
0.5366 EUR |
| 2023-01-31 |
0.4658 EUR |
3,066,386.8600 FTM |
0.4456 EUR |
0.4305 EUR |
0.5365 EUR |
0.4962 EUR |
| 2023-01-30 |
0.4299 EUR |
2,247,283.8401 FTM |
0.4503 EUR |
0.4177 EUR |
0.4511 EUR |
0.4347 EUR |
| 2023-01-29 |
0.4458 EUR |
1,359,704.7678 FTM |
0.4139 EUR |
0.4099 EUR |
0.4557 EUR |
0.4512 EUR |
| 2023-01-28 |
0.4218 EUR |
293,178.9295 FTM |
0.4247 EUR |
0.4063 EUR |
0.4436 EUR |
0.4107 EUR |
| 2023-01-27 |
0.4304 EUR |
1,404,503.5896 FTM |
0.4440 EUR |
0.4188 EUR |
0.4511 EUR |
0.4322 EUR |
| 2023-01-26 |
0.4286 EUR |
2,029,877.4986 FTM |
0.3765 EUR |
0.3706 EUR |
0.4581 EUR |
0.4497 EUR |
| 2023-01-25 |
0.3676 EUR |
937,892.1212 FTM |
0.3431 EUR |
0.3333 EUR |
0.3867 EUR |
0.3761 EUR |
| 2023-01-24 |
0.3714 EUR |
446,073.1126 FTM |
0.3695 EUR |
0.3402 EUR |
0.3921 EUR |
0.3481 EUR |
| 2023-01-23 |
0.3626 EUR |
782,598.4656 FTM |
0.3503 EUR |
0.3423 EUR |
0.4000 EUR |
0.3745 EUR |
| 2023-01-22 |
0.3456 EUR |
1,043,780.6006 FTM |
0.3167 EUR |
0.3011 EUR |
0.3730 EUR |
0.3499 EUR |
| 2023-01-21 |
0.3227 EUR |
371,477.1164 FTM |
0.3235 EUR |
0.3026 EUR |
0.3333 EUR |
0.3239 EUR |
| 2023-01-20 |
0.2908 EUR |
347,840.5674 FTM |
0.2805 EUR |
0.2750 EUR |
0.3260 EUR |
0.3187 EUR |
| 2023-01-19 |
0.2778 EUR |
235,704.5833 FTM |
0.2775 EUR |
0.2660 EUR |
0.2845 EUR |
0.2815 EUR |
| 2023-01-18 |
0.2860 EUR |
389,068.6247 FTM |
0.3055 EUR |
0.2733 EUR |
0.3180 EUR |
0.2801 EUR |
| 2023-01-17 |
0.3015 EUR |
219,137.0326 FTM |
0.2924 EUR |
0.2883 EUR |
0.3180 EUR |
0.3034 EUR |
| 2023-01-16 |
0.2982 EUR |
241,721.9944 FTM |
0.2997 EUR |
0.2834 EUR |
0.3148 EUR |
0.2930 EUR |
| 2023-01-15 |
0.3026 EUR |
275,695.2386 FTM |
0.3188 EUR |
0.2918 EUR |
0.3189 EUR |
0.3005 EUR |
| 2023-01-14 |
0.2992 EUR |
1,185,398.0861 FTM |
0.2731 EUR |
0.2710 EUR |
0.3281 EUR |
0.3244 EUR |
| 2023-01-13 |
0.2635 EUR |
541,085.4786 FTM |
0.2530 EUR |
0.2476 EUR |
0.2804 EUR |
0.2708 EUR |
| 2023-01-12 |
0.2404 EUR |
579,234.6417 FTM |
0.2383 EUR |
0.2231 EUR |
0.2507 EUR |
0.2462 EUR |
| 2023-01-11 |
0.2235 EUR |
131,038.3474 FTM |
0.2252 EUR |
0.2186 EUR |
0.2272 EUR |
0.2264 EUR |
| 2023-01-10 |
0.2236 EUR |
190,754.2449 FTM |
0.2233 EUR |
0.2171 EUR |
0.2284 EUR |
0.2263 EUR |
| 2023-01-09 |
0.2260 EUR |
413,669.1505 FTM |
0.2224 EUR |
0.2190 EUR |
0.2399 EUR |
0.2214 EUR |
| 2023-01-08 |
0.2086 EUR |
264,149.4322 FTM |
0.2135 EUR |
0.1698 EUR |
0.2229 EUR |
0.2181 EUR |
| 2023-01-07 |
0.2116 EUR |
238,455.3951 FTM |
0.2101 EUR |
0.2100 EUR |
0.2151 EUR |
0.2119 EUR |
| 2023-01-06 |
0.2060 EUR |
65,480.7488 FTM |
0.2057 EUR |
0.2031 EUR |
0.2089 EUR |
0.2079 EUR |
| 2023-01-05 |
0.2061 EUR |
134,302.3789 FTM |
0.2071 EUR |
0.2041 EUR |
0.2099 EUR |
0.2057 EUR |
| 2023-01-04 |
0.2049 EUR |
182,156.7612 FTM |
0.2024 EUR |
0.2015 EUR |
0.2093 EUR |
0.2034 EUR |
| 2023-01-03 |
0.2021 EUR |
100,597.3957 FTM |
0.1970 EUR |
0.1970 EUR |
0.2050 EUR |
0.2016 EUR |
| 2023-01-02 |
0.1947 EUR |
74,683.1212 FTM |
0.1848 EUR |
0.1848 EUR |
0.1992 EUR |
0.1966 EUR |
| 2023-01-01 |
0.1868 EUR |
44,763.6714 FTM |
0.1862 EUR |
0.1857 EUR |
0.1888 EUR |
0.1876 EUR |
| 2022-12-31 |
0.1863 EUR |
82,137.0838 FTM |
0.1845 EUR |
0.1845 EUR |
0.1880 EUR |
0.1861 EUR |
| 2022-12-30 |
0.1857 EUR |
39,082.6729 FTM |
0.1890 EUR |
0.1828 EUR |
0.1890 EUR |
0.1859 EUR |
| 2022-12-29 |
0.1890 EUR |
90,238.7160 FTM |
0.1864 EUR |
0.1864 EUR |
0.1904 EUR |
0.1887 EUR |
| 2022-12-28 |
0.1887 EUR |
203,860.4482 FTM |
0.1909 EUR |
0.1825 EUR |
0.1913 EUR |
0.1860 EUR |
| 2022-12-27 |
0.1894 EUR |
123,863.2913 FTM |
0.1926 EUR |
0.1870 EUR |
0.1927 EUR |
0.1881 EUR |
| 2022-12-26 |
0.1921 EUR |
49,084.5159 FTM |
0.1933 EUR |
0.1911 EUR |
0.1933 EUR |
0.1930 EUR |
| 2022-12-25 |
0.1902 EUR |
20,391.1636 FTM |
0.1904 EUR |
0.1890 EUR |
0.1911 EUR |
0.1905 EUR |
| 2022-12-24 |
0.1922 EUR |
64,526.2331 FTM |
0.1931 EUR |
0.1913 EUR |
0.1934 EUR |
0.1913 EUR |