Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-26 |
0.2741 EUR |
45,509.3273 FTM |
0.2784 EUR |
0.2616 EUR |
0.2921 EUR |
0.2624 EUR |
| 2025-06-25 |
0.2840 EUR |
57,268.9041 FTM |
0.3000 EUR |
0.2700 EUR |
0.3000 EUR |
0.2720 EUR |
| 2025-06-24 |
0.2839 EUR |
53,169.0676 FTM |
0.2762 EUR |
0.2700 EUR |
0.3000 EUR |
0.2887 EUR |
| 2025-06-23 |
0.2526 EUR |
83,481.9055 FTM |
0.2500 EUR |
0.2213 EUR |
0.2794 EUR |
0.2723 EUR |
| 2025-06-22 |
0.2309 EUR |
154,238.9803 FTM |
0.2152 EUR |
0.2001 EUR |
0.2498 EUR |
0.2057 EUR |
| 2025-06-21 |
0.2365 EUR |
19,343.8467 FTM |
0.2400 EUR |
0.2200 EUR |
0.2527 EUR |
0.2383 EUR |
| 2025-06-20 |
0.2663 EUR |
225,454.1091 FTM |
0.2700 EUR |
0.2400 EUR |
0.2890 EUR |
0.2410 EUR |
| 2025-06-19 |
0.2688 EUR |
955,565.3740 FTM |
0.2821 EUR |
0.2437 EUR |
0.2920 EUR |
0.2489 EUR |
| 2025-06-18 |
0.2409 EUR |
672,134.9401 FTM |
0.2799 EUR |
0.1700 EUR |
0.2975 EUR |
0.2611 EUR |
| 2025-06-17 |
0.2427 EUR |
349,720.7866 FTM |
0.2800 EUR |
0.1700 EUR |
0.3244 EUR |
0.2800 EUR |
| 2025-06-16 |
0.2965 EUR |
103,077.3524 FTM |
0.2943 EUR |
0.2800 EUR |
0.3196 EUR |
0.3153 EUR |
| 2025-06-15 |
0.2986 EUR |
27,549.6958 FTM |
0.2900 EUR |
0.2842 EUR |
0.3145 EUR |
0.2942 EUR |
| 2025-06-14 |
0.3037 EUR |
34,338.7663 FTM |
0.3019 EUR |
0.2850 EUR |
0.3219 EUR |
0.2950 EUR |
| 2025-06-13 |
0.2999 EUR |
245,306.6854 FTM |
0.3231 EUR |
0.2700 EUR |
0.3396 EUR |
0.2800 EUR |
| 2025-06-12 |
0.3320 EUR |
87,647.9098 FTM |
0.3351 EUR |
0.3101 EUR |
0.3688 EUR |
0.3392 EUR |
| 2025-06-11 |
0.3482 EUR |
38,926.8019 FTM |
0.3713 EUR |
0.3260 EUR |
0.3713 EUR |
0.3260 EUR |
| 2025-06-10 |
0.3567 EUR |
85,793.6829 FTM |
0.3466 EUR |
0.3358 EUR |
0.3871 EUR |
0.3650 EUR |
| 2025-06-09 |
0.3482 EUR |
16,440.4569 FTM |
0.3420 EUR |
0.3349 EUR |
0.3871 EUR |
0.3649 EUR |
| 2025-06-08 |
0.3519 EUR |
17,340.7019 FTM |
0.3531 EUR |
0.3400 EUR |
0.3900 EUR |
0.3400 EUR |
| 2025-06-07 |
0.3485 EUR |
9,797.3766 FTM |
0.3358 EUR |
0.3349 EUR |
0.3591 EUR |
0.3591 EUR |
| 2025-06-06 |
0.3487 EUR |
34,923.8486 FTM |
0.3400 EUR |
0.3400 EUR |
0.3600 EUR |
0.3400 EUR |
| 2025-06-05 |
0.3416 EUR |
11,667.1868 FTM |
0.3400 EUR |
0.3359 EUR |
0.3539 EUR |
0.3359 EUR |
| 2025-06-04 |
0.3537 EUR |
28,554.6432 FTM |
0.3608 EUR |
0.3400 EUR |
0.3608 EUR |
0.3539 EUR |
| 2025-06-03 |
0.3626 EUR |
165,733.6694 FTM |
0.3679 EUR |
0.3566 EUR |
0.3740 EUR |
0.3566 EUR |
| 2025-06-02 |
0.3519 EUR |
97,688.7321 FTM |
0.3505 EUR |
0.3428 EUR |
0.3650 EUR |
0.3584 EUR |
| 2025-06-01 |
0.3480 EUR |
69,791.2439 FTM |
0.3427 EUR |
0.3366 EUR |
0.3582 EUR |
0.3530 EUR |
| 2025-05-31 |
0.3422 EUR |
100,184.1810 FTM |
0.3400 EUR |
0.3353 EUR |
0.3540 EUR |
0.3450 EUR |
| 2025-05-30 |
0.3617 EUR |
123,282.5060 FTM |
0.3750 EUR |
0.3455 EUR |
0.3830 EUR |
0.3500 EUR |
| 2025-05-29 |
0.3932 EUR |
47,827.4129 FTM |
0.4000 EUR |
0.3792 EUR |
0.4103 EUR |
0.3810 EUR |
| 2025-05-28 |
0.3872 EUR |
82,417.5744 FTM |
0.3991 EUR |
0.3812 EUR |
0.4041 EUR |
0.3934 EUR |
| 2025-05-27 |
0.4035 EUR |
98,048.2801 FTM |
0.3875 EUR |
0.3830 EUR |
0.4139 EUR |
0.4007 EUR |
| 2025-05-26 |
0.4060 EUR |
57,824.6166 FTM |
0.4085 EUR |
0.3866 EUR |
0.4212 EUR |
0.3957 EUR |
| 2025-05-25 |
0.3978 EUR |
138,340.2010 FTM |
0.4100 EUR |
0.3820 EUR |
0.4130 EUR |
0.3980 EUR |
| 2025-05-24 |
0.4182 EUR |
92,766.3697 FTM |
0.4196 EUR |
0.4115 EUR |
0.4270 EUR |
0.4191 EUR |
| 2025-05-23 |
0.4438 EUR |
89,194.4974 FTM |
0.4756 EUR |
0.4118 EUR |
0.4780 EUR |
0.4181 EUR |
| 2025-05-22 |
0.4679 EUR |
109,110.3317 FTM |
0.4530 EUR |
0.4505 EUR |
0.4829 EUR |
0.4639 EUR |
| 2025-05-21 |
0.4489 EUR |
93,731.1887 FTM |
0.4395 EUR |
0.4379 EUR |
0.4629 EUR |
0.4530 EUR |
| 2025-05-20 |
0.4451 EUR |
94,485.7613 FTM |
0.4546 EUR |
0.4338 EUR |
0.4580 EUR |
0.4419 EUR |
| 2025-05-19 |
0.4448 EUR |
72,940.6753 FTM |
0.4529 EUR |
0.4280 EUR |
0.4655 EUR |
0.4462 EUR |
| 2025-05-18 |
0.4583 EUR |
99,338.7859 FTM |
0.4543 EUR |
0.4401 EUR |
0.4743 EUR |
0.4471 EUR |
| 2025-05-17 |
0.4508 EUR |
101,443.4795 FTM |
0.4501 EUR |
0.4400 EUR |
0.4630 EUR |
0.4548 EUR |
| 2025-05-16 |
0.4822 EUR |
84,407.4548 FTM |
0.4828 EUR |
0.4639 EUR |
0.4972 EUR |
0.4707 EUR |
| 2025-05-15 |
0.4907 EUR |
140,146.4156 FTM |
0.5114 EUR |
0.4737 EUR |
0.5176 EUR |
0.4799 EUR |
| 2025-05-14 |
0.5176 EUR |
91,491.8078 FTM |
0.5385 EUR |
0.5001 EUR |
0.5385 EUR |
0.5123 EUR |
| 2025-05-13 |
0.5174 EUR |
132,374.9193 FTM |
0.5261 EUR |
0.4989 EUR |
0.5500 EUR |
0.5363 EUR |
| 2025-05-12 |
0.5300 EUR |
243,740.6333 FTM |
0.5335 EUR |
0.5050 EUR |
0.5586 EUR |
0.5209 EUR |
| 2025-05-11 |
0.5301 EUR |
141,506.9060 FTM |
0.5406 EUR |
0.5010 EUR |
0.5542 EUR |
0.5167 EUR |
| 2025-05-10 |
0.5259 EUR |
73,610.2324 FTM |
0.5397 EUR |
0.5091 EUR |
0.5542 EUR |
0.5542 EUR |
| 2025-05-09 |
0.5265 EUR |
187,163.2105 FTM |
0.5066 EUR |
0.5065 EUR |
0.5453 EUR |
0.5170 EUR |
| 2025-05-08 |
0.4887 EUR |
144,537.2631 FTM |
0.4560 EUR |
0.4532 EUR |
0.5100 EUR |
0.5066 EUR |