Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-03 |
0.3376 EUR |
336,860.4325 FTM |
0.3572 EUR |
0.3225 EUR |
0.3620 EUR |
0.3290 EUR |
| 2024-08-02 |
0.3553 EUR |
279,269.1861 FTM |
0.3868 EUR |
0.3487 EUR |
0.3891 EUR |
0.3547 EUR |
| 2024-08-01 |
0.3688 EUR |
202,069.1901 FTM |
0.3810 EUR |
0.3518 EUR |
0.3864 EUR |
0.3826 EUR |
| 2024-07-31 |
0.3894 EUR |
252,372.1908 FTM |
0.3968 EUR |
0.3790 EUR |
0.4054 EUR |
0.3795 EUR |
| 2024-07-30 |
0.4255 EUR |
160,357.1854 FTM |
0.4115 EUR |
0.4000 EUR |
0.4400 EUR |
0.4010 EUR |
| 2024-07-29 |
0.4275 EUR |
56,310.5179 FTM |
0.4107 EUR |
0.4094 EUR |
0.4371 EUR |
0.4107 EUR |
| 2024-07-28 |
0.4099 EUR |
21,396.4852 FTM |
0.4168 EUR |
0.4055 EUR |
0.4168 EUR |
0.4094 EUR |
| 2024-07-27 |
0.4234 EUR |
51,467.5047 FTM |
0.4214 EUR |
0.4117 EUR |
0.4351 EUR |
0.4233 EUR |
| 2024-07-26 |
0.4155 EUR |
45,700.7911 FTM |
0.4041 EUR |
0.4038 EUR |
0.4250 EUR |
0.4231 EUR |
| 2024-07-25 |
0.4067 EUR |
265,821.7697 FTM |
0.4224 EUR |
0.3850 EUR |
0.4230 EUR |
0.4005 EUR |
| 2024-07-24 |
0.4436 EUR |
32,991.0141 FTM |
0.4468 EUR |
0.4200 EUR |
0.4582 EUR |
0.4226 EUR |
| 2024-07-23 |
0.4583 EUR |
52,800.2598 FTM |
0.4627 EUR |
0.4366 EUR |
0.4663 EUR |
0.4487 EUR |
| 2024-07-22 |
0.4793 EUR |
63,695.0371 FTM |
0.5000 EUR |
0.4685 EUR |
0.5000 EUR |
0.4685 EUR |
| 2024-07-21 |
0.4835 EUR |
213,841.6662 FTM |
0.4749 EUR |
0.4585 EUR |
0.4988 EUR |
0.4971 EUR |
| 2024-07-20 |
0.4813 EUR |
56,866.7770 FTM |
0.4779 EUR |
0.4710 EUR |
0.4894 EUR |
0.4761 EUR |
| 2024-07-19 |
0.4572 EUR |
39,711.6035 FTM |
0.4289 EUR |
0.4276 EUR |
0.4862 EUR |
0.4825 EUR |
| 2024-07-18 |
0.4493 EUR |
46,170.6713 FTM |
0.4668 EUR |
0.4306 EUR |
0.4710 EUR |
0.4358 EUR |
| 2024-07-17 |
0.4785 EUR |
212,647.1270 FTM |
0.4864 EUR |
0.4630 EUR |
0.4926 EUR |
0.4677 EUR |
| 2024-07-16 |
0.4733 EUR |
63,132.4598 FTM |
0.4888 EUR |
0.4564 EUR |
0.4888 EUR |
0.4797 EUR |
| 2024-07-15 |
0.4637 EUR |
176,488.1657 FTM |
0.4481 EUR |
0.4461 EUR |
0.4818 EUR |
0.4816 EUR |
| 2024-07-14 |
0.4465 EUR |
25,013.2130 FTM |
0.4413 EUR |
0.4374 EUR |
0.4613 EUR |
0.4525 EUR |
| 2024-07-13 |
0.4389 EUR |
24,073.8159 FTM |
0.4327 EUR |
0.4258 EUR |
0.4486 EUR |
0.4486 EUR |
| 2024-07-12 |
0.4276 EUR |
33,930.4919 FTM |
0.4309 EUR |
0.4136 EUR |
0.4349 EUR |
0.4285 EUR |
| 2024-07-11 |
0.4323 EUR |
48,577.4767 FTM |
0.4327 EUR |
0.4200 EUR |
0.4514 EUR |
0.4200 EUR |
| 2024-07-10 |
0.4361 EUR |
52,244.4675 FTM |
0.4198 EUR |
0.4198 EUR |
0.4549 EUR |
0.4300 EUR |
| 2024-07-09 |
0.4088 EUR |
24,235.3168 FTM |
0.3965 EUR |
0.3965 EUR |
0.4277 EUR |
0.4246 EUR |
| 2024-07-08 |
0.3917 EUR |
163,048.2570 FTM |
0.3800 EUR |
0.3640 EUR |
0.4169 EUR |
0.3972 EUR |
| 2024-07-07 |
0.3969 EUR |
188,317.5513 FTM |
0.4146 EUR |
0.3856 EUR |
0.4190 EUR |
0.3877 EUR |
| 2024-07-06 |
0.4016 EUR |
102,166.9780 FTM |
0.4012 EUR |
0.3891 EUR |
0.4252 EUR |
0.4225 EUR |
| 2024-07-05 |
0.3824 EUR |
615,118.8159 FTM |
0.4034 EUR |
0.3511 EUR |
0.4078 EUR |
0.3920 EUR |
| 2024-07-04 |
0.4401 EUR |
298,387.6674 FTM |
0.4705 EUR |
0.4073 EUR |
0.4705 EUR |
0.4073 EUR |
| 2024-07-03 |
0.4817 EUR |
158,965.8545 FTM |
0.5433 EUR |
0.4617 EUR |
0.5433 EUR |
0.4637 EUR |
| 2024-07-02 |
0.5421 EUR |
18,029.5185 FTM |
0.5460 EUR |
0.5370 EUR |
0.5506 EUR |
0.5506 EUR |
| 2024-07-01 |
0.5505 EUR |
682,127.0785 FTM |
0.5507 EUR |
0.5384 EUR |
0.5615 EUR |
0.5453 EUR |
| 2024-06-30 |
0.5149 EUR |
30,540.4006 FTM |
0.5042 EUR |
0.4997 EUR |
0.5459 EUR |
0.5459 EUR |
| 2024-06-29 |
0.5094 EUR |
2,966.1521 FTM |
0.5107 EUR |
0.5047 EUR |
0.5116 EUR |
0.5072 EUR |
| 2024-06-28 |
0.5193 EUR |
39,432.4028 FTM |
0.5240 EUR |
0.5033 EUR |
0.5329 EUR |
0.5033 EUR |
| 2024-06-27 |
0.5364 EUR |
27,637.5019 FTM |
0.5367 EUR |
0.5277 EUR |
0.5500 EUR |
0.5293 EUR |
| 2024-06-26 |
0.5387 EUR |
69,786.6178 FTM |
0.5548 EUR |
0.5248 EUR |
0.5548 EUR |
0.5410 EUR |
| 2024-06-25 |
0.5663 EUR |
51,245.4744 FTM |
0.5657 EUR |
0.5531 EUR |
0.5870 EUR |
0.5559 EUR |
| 2024-06-24 |
0.5409 EUR |
113,460.4584 FTM |
0.5488 EUR |
0.5049 EUR |
0.5703 EUR |
0.5703 EUR |
| 2024-06-23 |
0.5466 EUR |
118,368.4425 FTM |
0.5477 EUR |
0.5238 EUR |
0.5527 EUR |
0.5501 EUR |
| 2024-06-22 |
0.5427 EUR |
101,475.0960 FTM |
0.5369 EUR |
0.5248 EUR |
0.5512 EUR |
0.5382 EUR |
| 2024-06-21 |
0.5382 EUR |
159,582.1426 FTM |
0.5121 EUR |
0.5121 EUR |
0.5503 EUR |
0.5340 EUR |
| 2024-06-20 |
0.5284 EUR |
93,996.7623 FTM |
0.5080 EUR |
0.5032 EUR |
0.5438 EUR |
0.5243 EUR |
| 2024-06-19 |
0.5106 EUR |
377,971.3409 FTM |
0.4973 EUR |
0.4927 EUR |
0.5259 EUR |
0.4986 EUR |
| 2024-06-18 |
0.4694 EUR |
989,164.3954 FTM |
0.5275 EUR |
0.4437 EUR |
0.5337 EUR |
0.4943 EUR |
| 2024-06-17 |
0.5508 EUR |
326,040.9686 FTM |
0.6022 EUR |
0.5300 EUR |
0.6033 EUR |
0.5318 EUR |
| 2024-06-16 |
0.5882 EUR |
6,631.5640 FTM |
0.5727 EUR |
0.5727 EUR |
0.5906 EUR |
0.5900 EUR |
| 2024-06-15 |
0.5896 EUR |
23,523.7717 FTM |
0.5844 EUR |
0.5804 EUR |
0.5958 EUR |
0.5836 EUR |