Identifier on Kraken: FTMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.6224 EUR |
1,048,826.4002 FTM |
0.6046 EUR |
0.5902 EUR |
0.6617 EUR |
0.6068 EUR |
| 2024-10-01 |
0.6507 EUR |
1,297,355.9963 FTM |
0.6225 EUR |
0.5949 EUR |
0.6867 EUR |
0.6210 EUR |
| 2024-09-30 |
0.6167 EUR |
440,294.5861 FTM |
0.6053 EUR |
0.5900 EUR |
0.6360 EUR |
0.6215 EUR |
| 2024-09-29 |
0.6281 EUR |
292,309.2159 FTM |
0.6077 EUR |
0.5865 EUR |
0.6582 EUR |
0.6270 EUR |
| 2024-09-28 |
0.6174 EUR |
454,342.8457 FTM |
0.6256 EUR |
0.5933 EUR |
0.6338 EUR |
0.5996 EUR |
| 2024-09-27 |
0.6270 EUR |
521,281.0736 FTM |
0.6198 EUR |
0.6019 EUR |
0.6444 EUR |
0.6302 EUR |
| 2024-09-26 |
0.6356 EUR |
540,704.5868 FTM |
0.5881 EUR |
0.5777 EUR |
0.6579 EUR |
0.6170 EUR |
| 2024-09-25 |
0.6076 EUR |
185,823.2557 FTM |
0.5940 EUR |
0.5849 EUR |
0.6393 EUR |
0.5869 EUR |
| 2024-09-24 |
0.5796 EUR |
246,346.3488 FTM |
0.5727 EUR |
0.5515 EUR |
0.6056 EUR |
0.5987 EUR |
| 2024-09-23 |
0.5846 EUR |
289,246.4391 FTM |
0.5869 EUR |
0.5679 EUR |
0.6125 EUR |
0.5766 EUR |
| 2024-09-22 |
0.5857 EUR |
259,616.9802 FTM |
0.6367 EUR |
0.5688 EUR |
0.6374 EUR |
0.5886 EUR |
| 2024-09-21 |
0.5718 EUR |
339,492.3188 FTM |
0.5752 EUR |
0.5551 EUR |
0.5943 EUR |
0.5943 EUR |
| 2024-09-20 |
0.5789 EUR |
538,212.0957 FTM |
0.5643 EUR |
0.5600 EUR |
0.6049 EUR |
0.5736 EUR |
| 2024-09-19 |
0.5828 EUR |
847,781.5998 FTM |
0.5896 EUR |
0.5641 EUR |
0.6129 EUR |
0.5706 EUR |
| 2024-09-18 |
0.5297 EUR |
624,786.4377 FTM |
0.5166 EUR |
0.4998 EUR |
0.5712 EUR |
0.5529 EUR |
| 2024-09-17 |
0.4959 EUR |
552,681.9118 FTM |
0.4700 EUR |
0.4599 EUR |
0.5242 EUR |
0.5242 EUR |
| 2024-09-16 |
0.4565 EUR |
901,923.7752 FTM |
0.4553 EUR |
0.4341 EUR |
0.4800 EUR |
0.4655 EUR |
| 2024-09-15 |
0.4535 EUR |
532,613.4314 FTM |
0.4289 EUR |
0.4288 EUR |
0.4741 EUR |
0.4604 EUR |
| 2024-09-14 |
0.4311 EUR |
222,829.4308 FTM |
0.4459 EUR |
0.4229 EUR |
0.4463 EUR |
0.4261 EUR |
| 2024-09-13 |
0.4419 EUR |
253,528.5241 FTM |
0.4483 EUR |
0.4288 EUR |
0.4580 EUR |
0.4529 EUR |
| 2024-09-12 |
0.4443 EUR |
497,988.1778 FTM |
0.4343 EUR |
0.4323 EUR |
0.4488 EUR |
0.4443 EUR |
| 2024-09-11 |
0.4414 EUR |
443,744.9828 FTM |
0.4542 EUR |
0.4325 EUR |
0.4551 EUR |
0.4407 EUR |
| 2024-09-10 |
0.4446 EUR |
989,292.8155 FTM |
0.4393 EUR |
0.4336 EUR |
0.4671 EUR |
0.4485 EUR |
| 2024-09-09 |
0.3960 EUR |
569,663.1127 FTM |
0.3755 EUR |
0.3755 EUR |
0.4260 EUR |
0.4246 EUR |
| 2024-09-08 |
0.3668 EUR |
515,730.5596 FTM |
0.3529 EUR |
0.3529 EUR |
0.3739 EUR |
0.3666 EUR |
| 2024-09-07 |
0.3483 EUR |
77,144.9728 FTM |
0.3365 EUR |
0.3326 EUR |
0.3561 EUR |
0.3513 EUR |
| 2024-09-06 |
0.3409 EUR |
278,532.2977 FTM |
0.3412 EUR |
0.3225 EUR |
0.3586 EUR |
0.3309 EUR |
| 2024-09-05 |
0.3510 EUR |
445,872.2800 FTM |
0.3593 EUR |
0.3425 EUR |
0.3593 EUR |
0.3433 EUR |
| 2024-09-04 |
0.3509 EUR |
203,802.3967 FTM |
0.3550 EUR |
0.3333 EUR |
0.3724 EUR |
0.3627 EUR |
| 2024-09-03 |
0.3763 EUR |
263,379.5353 FTM |
0.3869 EUR |
0.3586 EUR |
0.3940 EUR |
0.3594 EUR |
| 2024-09-02 |
0.3724 EUR |
82,952.8340 FTM |
0.3680 EUR |
0.3625 EUR |
0.3869 EUR |
0.3820 EUR |
| 2024-09-01 |
0.3712 EUR |
208,769.5458 FTM |
0.3833 EUR |
0.3623 EUR |
0.3834 EUR |
0.3790 EUR |
| 2024-08-31 |
0.3873 EUR |
65,905.0513 FTM |
0.3898 EUR |
0.3815 EUR |
0.3908 EUR |
0.3857 EUR |
| 2024-08-30 |
0.3757 EUR |
233,663.7324 FTM |
0.3808 EUR |
0.3674 EUR |
0.3955 EUR |
0.3858 EUR |
| 2024-08-29 |
0.3841 EUR |
490,555.2039 FTM |
0.3778 EUR |
0.3735 EUR |
0.4080 EUR |
0.3859 EUR |
| 2024-08-28 |
0.3859 EUR |
1,402,125.3289 FTM |
0.3941 EUR |
0.3642 EUR |
0.4104 EUR |
0.3848 EUR |
| 2024-08-27 |
0.4389 EUR |
582,177.6381 FTM |
0.4286 EUR |
0.3977 EUR |
0.4583 EUR |
0.3977 EUR |
| 2024-08-26 |
0.4484 EUR |
420,566.7634 FTM |
0.4680 EUR |
0.4259 EUR |
0.4719 EUR |
0.4313 EUR |
| 2024-08-25 |
0.4482 EUR |
254,837.2794 FTM |
0.4563 EUR |
0.4339 EUR |
0.4764 EUR |
0.4675 EUR |
| 2024-08-24 |
0.4602 EUR |
453,896.9240 FTM |
0.4602 EUR |
0.4498 EUR |
0.4743 EUR |
0.4540 EUR |
| 2024-08-23 |
0.4454 EUR |
1,021,362.2924 FTM |
0.4200 EUR |
0.4150 EUR |
0.4632 EUR |
0.4588 EUR |
| 2024-08-22 |
0.4114 EUR |
226,515.6165 FTM |
0.4118 EUR |
0.4036 EUR |
0.4203 EUR |
0.4133 EUR |
| 2024-08-21 |
0.3928 EUR |
737,563.3612 FTM |
0.3573 EUR |
0.3527 EUR |
0.4169 EUR |
0.4125 EUR |
| 2024-08-20 |
0.3531 EUR |
248,582.9885 FTM |
0.3534 EUR |
0.3419 EUR |
0.3605 EUR |
0.3509 EUR |
| 2024-08-19 |
0.3463 EUR |
428,819.1219 FTM |
0.3484 EUR |
0.3404 EUR |
0.3557 EUR |
0.3473 EUR |
| 2024-08-18 |
0.3468 EUR |
94,407.1093 FTM |
0.3564 EUR |
0.3400 EUR |
0.3568 EUR |
0.3466 EUR |
| 2024-08-17 |
0.3450 EUR |
238,312.1120 FTM |
0.3333 EUR |
0.3296 EUR |
0.3556 EUR |
0.3526 EUR |
| 2024-08-16 |
0.3463 EUR |
453,069.2431 FTM |
0.3530 EUR |
0.3226 EUR |
0.3667 EUR |
0.3365 EUR |
| 2024-08-15 |
0.3410 EUR |
912,002.6434 FTM |
0.3386 EUR |
0.3261 EUR |
0.3717 EUR |
0.3555 EUR |
| 2024-08-14 |
0.3378 EUR |
197,618.6471 FTM |
0.3360 EUR |
0.3297 EUR |
0.3448 EUR |
0.3358 EUR |