Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.6930 EUR |
261,776.3825 FTM |
0.6828 EUR |
0.6654 EUR |
0.7161 EUR |
0.6892 EUR |
| 2024-04-24 |
0.6932 EUR |
259,898.5681 FTM |
0.6870 EUR |
0.6654 EUR |
0.7161 EUR |
0.6681 EUR |
| 2024-04-23 |
0.6985 EUR |
428,714.3179 FTM |
0.7148 EUR |
0.6770 EUR |
0.7227 EUR |
0.6792 EUR |
| 2024-04-22 |
0.7241 EUR |
98,577.6860 FTM |
0.7002 EUR |
0.6979 EUR |
0.7436 EUR |
0.7163 EUR |
| 2024-04-21 |
0.7129 EUR |
91,716.7377 FTM |
0.7104 EUR |
0.6935 EUR |
0.7392 EUR |
0.7072 EUR |
| 2024-04-20 |
0.6830 EUR |
185,516.7889 FTM |
0.6403 EUR |
0.6403 EUR |
0.7063 EUR |
0.7063 EUR |
| 2024-04-19 |
0.6427 EUR |
96,301.3172 FTM |
0.6407 EUR |
0.5900 EUR |
0.6742 EUR |
0.6484 EUR |
| 2024-04-18 |
0.6248 EUR |
88,288.7131 FTM |
0.6300 EUR |
0.6050 EUR |
0.6562 EUR |
0.6455 EUR |
| 2024-04-17 |
0.6517 EUR |
166,050.6636 FTM |
0.6620 EUR |
0.6140 EUR |
0.6700 EUR |
0.6402 EUR |
| 2024-04-16 |
0.6279 EUR |
155,810.8453 FTM |
0.6069 EUR |
0.5935 EUR |
0.6560 EUR |
0.6560 EUR |
| 2024-04-15 |
0.6473 EUR |
352,934.4715 FTM |
0.6607 EUR |
0.5898 EUR |
0.7046 EUR |
0.6137 EUR |
| 2024-04-14 |
0.6519 EUR |
295,216.9708 FTM |
0.6416 EUR |
0.6061 EUR |
0.6822 EUR |
0.6790 EUR |
| 2024-04-13 |
0.6316 EUR |
453,349.2830 FTM |
0.6991 EUR |
0.5400 EUR |
0.7128 EUR |
0.6439 EUR |
| 2024-04-12 |
0.7259 EUR |
934,292.8244 FTM |
0.8631 EUR |
0.6400 EUR |
0.9000 EUR |
0.7004 EUR |
| 2024-04-11 |
0.8603 EUR |
374,887.0809 FTM |
0.9239 EUR |
0.8322 EUR |
0.9366 EUR |
0.8537 EUR |
| 2024-04-10 |
0.9060 EUR |
583,215.0498 FTM |
0.9468 EUR |
0.8821 EUR |
0.9624 EUR |
0.9235 EUR |
| 2024-04-09 |
0.9098 EUR |
497,175.3405 FTM |
0.8513 EUR |
0.8513 EUR |
0.9553 EUR |
0.9271 EUR |
| 2024-04-08 |
0.8449 EUR |
278,211.5315 FTM |
0.8017 EUR |
0.7851 EUR |
0.8703 EUR |
0.8606 EUR |
| 2024-04-07 |
0.8237 EUR |
93,115.5715 FTM |
0.7782 EUR |
0.7776 EUR |
0.8447 EUR |
0.7920 EUR |
| 2024-04-06 |
0.7661 EUR |
75,382.8240 FTM |
0.7366 EUR |
0.7366 EUR |
0.7886 EUR |
0.7849 EUR |
| 2024-04-05 |
0.7367 EUR |
187,543.8303 FTM |
0.7844 EUR |
0.7144 EUR |
0.7844 EUR |
0.7387 EUR |
| 2024-04-04 |
0.7896 EUR |
282,140.6097 FTM |
0.7535 EUR |
0.7472 EUR |
0.8225 EUR |
0.7844 EUR |
| 2024-04-03 |
0.7703 EUR |
608,606.1668 FTM |
0.8011 EUR |
0.7400 EUR |
0.8323 EUR |
0.7580 EUR |
| 2024-04-02 |
0.8353 EUR |
267,481.6839 FTM |
0.8763 EUR |
0.8029 EUR |
0.8885 EUR |
0.8187 EUR |
| 2024-04-01 |
0.8680 EUR |
386,222.6727 FTM |
0.9148 EUR |
0.8392 EUR |
0.9306 EUR |
0.8847 EUR |
| 2024-03-31 |
0.9162 EUR |
156,312.0129 FTM |
0.8673 EUR |
0.8673 EUR |
0.9469 EUR |
0.9255 EUR |
| 2024-03-30 |
0.8845 EUR |
84,625.1252 FTM |
0.9109 EUR |
0.8650 EUR |
0.9111 EUR |
0.8736 EUR |
| 2024-03-29 |
0.9079 EUR |
167,885.1693 FTM |
0.9436 EUR |
0.8410 EUR |
0.9467 EUR |
0.9099 EUR |
| 2024-03-28 |
0.9414 EUR |
140,132.4136 FTM |
0.9229 EUR |
0.9198 EUR |
0.9590 EUR |
0.9474 EUR |
| 2024-03-27 |
0.9633 EUR |
257,016.4250 FTM |
0.9926 EUR |
0.9147 EUR |
1.0115 EUR |
0.9248 EUR |
| 2024-03-26 |
1.0014 EUR |
441,813.9340 FTM |
1.0393 EUR |
0.9761 EUR |
1.0623 EUR |
0.9893 EUR |
| 2024-03-25 |
1.0547 EUR |
588,768.7305 FTM |
0.9804 EUR |
0.9756 EUR |
1.1307 EUR |
1.0582 EUR |
| 2024-03-24 |
0.9752 EUR |
224,980.9295 FTM |
0.9674 EUR |
0.9562 EUR |
1.0095 EUR |
0.9910 EUR |
| 2024-03-23 |
1.0086 EUR |
305,755.2233 FTM |
1.0444 EUR |
0.9710 EUR |
1.0556 EUR |
0.9710 EUR |
| 2024-03-22 |
1.0761 EUR |
760,617.3921 FTM |
1.0044 EUR |
0.9772 EUR |
1.1312 EUR |
1.0515 EUR |
| 2024-03-21 |
0.9925 EUR |
796,393.4340 FTM |
1.0208 EUR |
0.9469 EUR |
1.0578 EUR |
1.0428 EUR |
| 2024-03-20 |
0.9414 EUR |
645,925.8930 FTM |
0.9464 EUR |
0.8277 EUR |
1.0550 EUR |
1.0216 EUR |
| 2024-03-19 |
0.9050 EUR |
1,357,520.0753 FTM |
0.8543 EUR |
0.7300 EUR |
0.9955 EUR |
0.8854 EUR |
| 2024-03-18 |
0.8248 EUR |
456,609.7467 FTM |
0.7602 EUR |
0.7468 EUR |
0.8750 EUR |
0.8598 EUR |
| 2024-03-17 |
0.7588 EUR |
369,469.1835 FTM |
0.7337 EUR |
0.6984 EUR |
0.8384 EUR |
0.7801 EUR |
| 2024-03-16 |
0.8368 EUR |
748,048.2319 FTM |
0.8100 EUR |
0.7228 EUR |
0.9000 EUR |
0.7285 EUR |
| 2024-03-15 |
0.7032 EUR |
802,049.7201 FTM |
0.7689 EUR |
0.6605 EUR |
0.8000 EUR |
0.8000 EUR |
| 2024-03-14 |
0.7729 EUR |
728,807.7186 FTM |
0.8151 EUR |
0.7204 EUR |
0.8226 EUR |
0.7705 EUR |
| 2024-03-13 |
0.7848 EUR |
427,380.3356 FTM |
0.7618 EUR |
0.7358 EUR |
0.8343 EUR |
0.8095 EUR |
| 2024-03-12 |
0.7281 EUR |
125,099.2351 FTM |
0.7489 EUR |
0.6918 EUR |
0.7566 EUR |
0.7566 EUR |
| 2024-03-11 |
0.7241 EUR |
553,656.1931 FTM |
0.6832 EUR |
0.6572 EUR |
0.7805 EUR |
0.7425 EUR |
| 2024-03-10 |
0.6970 EUR |
374,662.9032 FTM |
0.7254 EUR |
0.6701 EUR |
0.7456 EUR |
0.6840 EUR |
| 2024-03-09 |
0.7402 EUR |
94,251.0716 FTM |
0.7456 EUR |
0.7253 EUR |
0.7651 EUR |
0.7254 EUR |
| 2024-03-08 |
0.7399 EUR |
395,064.0013 FTM |
0.7795 EUR |
0.6960 EUR |
0.7878 EUR |
0.7446 EUR |
| 2024-03-07 |
0.7359 EUR |
1,212,603.4127 FTM |
0.6514 EUR |
0.6476 EUR |
0.7815 EUR |
0.7588 EUR |