Identifier on Kraken: FTMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.3254 EUR |
389,262.8832 FTM |
0.3218 EUR |
0.3070 EUR |
0.3411 EUR |
0.3392 EUR |
| 2024-08-12 |
0.3160 EUR |
987,076.6300 FTM |
0.2996 EUR |
0.2950 EUR |
0.3308 EUR |
0.3152 EUR |
| 2024-08-11 |
0.3136 EUR |
434,370.3420 FTM |
0.3193 EUR |
0.2942 EUR |
0.3340 EUR |
0.2965 EUR |
| 2024-08-10 |
0.3196 EUR |
567,462.6760 FTM |
0.3111 EUR |
0.3046 EUR |
0.3247 EUR |
0.3224 EUR |
| 2024-08-09 |
0.3070 EUR |
219,149.6167 FTM |
0.3145 EUR |
0.3006 EUR |
0.3170 EUR |
0.3097 EUR |
| 2024-08-08 |
0.2924 EUR |
245,443.2431 FTM |
0.2721 EUR |
0.2666 EUR |
0.3086 EUR |
0.3068 EUR |
| 2024-08-07 |
0.2810 EUR |
332,376.5259 FTM |
0.2883 EUR |
0.2728 EUR |
0.2974 EUR |
0.2740 EUR |
| 2024-08-06 |
0.2887 EUR |
667,272.6522 FTM |
0.2675 EUR |
0.2675 EUR |
0.2958 EUR |
0.2950 EUR |
| 2024-08-05 |
0.2635 EUR |
2,440,704.7345 FTM |
0.3153 EUR |
0.2395 EUR |
0.3162 EUR |
0.2686 EUR |
| 2024-08-04 |
0.3214 EUR |
593,230.4918 FTM |
0.3285 EUR |
0.3013 EUR |
0.3415 EUR |
0.3212 EUR |
| 2024-08-03 |
0.3399 EUR |
645,255.2548 FTM |
0.3557 EUR |
0.3224 EUR |
0.3641 EUR |
0.3316 EUR |
| 2024-08-02 |
0.3699 EUR |
293,460.7647 FTM |
0.3862 EUR |
0.3549 EUR |
0.3886 EUR |
0.3593 EUR |
| 2024-08-01 |
0.3717 EUR |
164,425.6314 FTM |
0.3850 EUR |
0.3572 EUR |
0.3868 EUR |
0.3628 EUR |
| 2024-07-31 |
0.3992 EUR |
870,426.4900 FTM |
0.3990 EUR |
0.3812 EUR |
0.4049 EUR |
0.3825 EUR |
| 2024-07-30 |
0.4268 EUR |
489,260.1259 FTM |
0.4111 EUR |
0.3998 EUR |
0.4389 EUR |
0.4062 EUR |
| 2024-07-29 |
0.4277 EUR |
308,509.4925 FTM |
0.4165 EUR |
0.4121 EUR |
0.4362 EUR |
0.4122 EUR |
| 2024-07-28 |
0.4103 EUR |
104,581.2685 FTM |
0.4178 EUR |
0.4037 EUR |
0.4189 EUR |
0.4063 EUR |
| 2024-07-27 |
0.4211 EUR |
143,903.4722 FTM |
0.4228 EUR |
0.4079 EUR |
0.4354 EUR |
0.4242 EUR |
| 2024-07-26 |
0.4132 EUR |
205,898.3133 FTM |
0.4058 EUR |
0.4058 EUR |
0.4247 EUR |
0.4247 EUR |
| 2024-07-25 |
0.4044 EUR |
634,932.6394 FTM |
0.4240 EUR |
0.3830 EUR |
0.4450 EUR |
0.4004 EUR |
| 2024-07-24 |
0.4416 EUR |
372,666.0582 FTM |
0.4497 EUR |
0.4233 EUR |
0.4614 EUR |
0.4256 EUR |
| 2024-07-23 |
0.4579 EUR |
351,128.4871 FTM |
0.4700 EUR |
0.4377 EUR |
0.4718 EUR |
0.4544 EUR |
| 2024-07-22 |
0.4780 EUR |
125,880.2045 FTM |
0.4987 EUR |
0.4661 EUR |
0.5000 EUR |
0.4678 EUR |
| 2024-07-21 |
0.4782 EUR |
271,158.6408 FTM |
0.4795 EUR |
0.4550 EUR |
0.4946 EUR |
0.4890 EUR |
| 2024-07-20 |
0.4777 EUR |
113,003.5564 FTM |
0.4800 EUR |
0.4673 EUR |
0.4902 EUR |
0.4784 EUR |
| 2024-07-19 |
0.4524 EUR |
398,333.6528 FTM |
0.4369 EUR |
0.4272 EUR |
0.4812 EUR |
0.4793 EUR |
| 2024-07-18 |
0.4426 EUR |
572,009.7375 FTM |
0.4739 EUR |
0.4297 EUR |
0.4739 EUR |
0.4392 EUR |
| 2024-07-17 |
0.4787 EUR |
98,558.4614 FTM |
0.4807 EUR |
0.4649 EUR |
0.4905 EUR |
0.4734 EUR |
| 2024-07-16 |
0.4680 EUR |
439,960.7049 FTM |
0.4869 EUR |
0.4545 EUR |
0.4901 EUR |
0.4789 EUR |
| 2024-07-15 |
0.4535 EUR |
896,321.2357 FTM |
0.4499 EUR |
0.4448 EUR |
0.4847 EUR |
0.4835 EUR |
| 2024-07-14 |
0.4535 EUR |
478,997.7733 FTM |
0.4428 EUR |
0.4378 EUR |
0.4642 EUR |
0.4406 EUR |
| 2024-07-13 |
0.4433 EUR |
249,044.1280 FTM |
0.4312 EUR |
0.4256 EUR |
0.4465 EUR |
0.4465 EUR |
| 2024-07-12 |
0.4261 EUR |
183,761.3189 FTM |
0.4232 EUR |
0.4144 EUR |
0.4383 EUR |
0.4245 EUR |
| 2024-07-11 |
0.4312 EUR |
191,832.7796 FTM |
0.4331 EUR |
0.4200 EUR |
0.4507 EUR |
0.4227 EUR |
| 2024-07-10 |
0.4406 EUR |
325,269.7312 FTM |
0.4214 EUR |
0.4198 EUR |
0.4572 EUR |
0.4298 EUR |
| 2024-07-09 |
0.4096 EUR |
114,638.4599 FTM |
0.4067 EUR |
0.3990 EUR |
0.4168 EUR |
0.4150 EUR |
| 2024-07-08 |
0.3947 EUR |
456,156.9416 FTM |
0.3794 EUR |
0.3642 EUR |
0.4194 EUR |
0.4007 EUR |
| 2024-07-07 |
0.3962 EUR |
468,575.0613 FTM |
0.4150 EUR |
0.3798 EUR |
0.4150 EUR |
0.3801 EUR |
| 2024-07-06 |
0.4122 EUR |
240,794.7554 FTM |
0.3913 EUR |
0.3870 EUR |
0.4241 EUR |
0.4236 EUR |
| 2024-07-05 |
0.3785 EUR |
1,514,690.8371 FTM |
0.4040 EUR |
0.3521 EUR |
0.4040 EUR |
0.3938 EUR |
| 2024-07-04 |
0.4409 EUR |
1,389,430.8454 FTM |
0.4635 EUR |
0.4116 EUR |
0.4658 EUR |
0.4116 EUR |
| 2024-07-03 |
0.4911 EUR |
996,924.3073 FTM |
0.5436 EUR |
0.4629 EUR |
0.5436 EUR |
0.4637 EUR |
| 2024-07-02 |
0.5453 EUR |
308,377.2111 FTM |
0.5408 EUR |
0.5368 EUR |
0.5490 EUR |
0.5479 EUR |
| 2024-07-01 |
0.5562 EUR |
365,595.8871 FTM |
0.5509 EUR |
0.5386 EUR |
0.5668 EUR |
0.5450 EUR |
| 2024-06-30 |
0.5219 EUR |
111,011.7480 FTM |
0.5046 EUR |
0.5022 EUR |
0.5340 EUR |
0.5318 EUR |
| 2024-06-29 |
0.5076 EUR |
10,206.6508 FTM |
0.5057 EUR |
0.5033 EUR |
0.5120 EUR |
0.5070 EUR |
| 2024-06-28 |
0.5230 EUR |
158,205.7341 FTM |
0.5252 EUR |
0.5049 EUR |
0.5328 EUR |
0.5099 EUR |
| 2024-06-27 |
0.5386 EUR |
134,046.1268 FTM |
0.5336 EUR |
0.5282 EUR |
0.5501 EUR |
0.5309 EUR |
| 2024-06-26 |
0.5374 EUR |
199,585.6204 FTM |
0.5546 EUR |
0.5258 EUR |
0.5566 EUR |
0.5371 EUR |
| 2024-06-25 |
0.5642 EUR |
494,684.5932 FTM |
0.5733 EUR |
0.5515 EUR |
0.5847 EUR |
0.5576 EUR |