Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
1.0794 EUR |
3,105.3481 FTM |
1.0751 EUR |
1.0751 EUR |
1.0876 EUR |
1.0869 EUR |
| 2022-04-14 |
1.0737 EUR |
16,152.0790 FTM |
1.0939 EUR |
1.0619 EUR |
1.1206 EUR |
1.0697 EUR |
| 2022-04-13 |
1.0889 EUR |
13,933.3128 FTM |
1.0830 EUR |
1.0728 EUR |
1.1053 EUR |
1.1039 EUR |
| 2022-04-12 |
1.0565 EUR |
38,981.2222 FTM |
1.0241 EUR |
1.0241 EUR |
1.0875 EUR |
1.0748 EUR |
| 2022-04-11 |
1.0773 EUR |
46,006.4267 FTM |
1.1500 EUR |
1.0200 EUR |
1.1616 EUR |
1.0285 EUR |
| 2022-04-10 |
1.1798 EUR |
35,316.4820 FTM |
1.1976 EUR |
1.1550 EUR |
1.2096 EUR |
1.1550 EUR |
| 2022-04-09 |
1.1658 EUR |
6,789.8941 FTM |
1.1570 EUR |
1.1402 EUR |
1.1776 EUR |
1.1632 EUR |
| 2022-04-08 |
1.2096 EUR |
14,162.2833 FTM |
1.2356 EUR |
1.1471 EUR |
1.2617 EUR |
1.1485 EUR |
| 2022-04-07 |
1.2223 EUR |
19,552.0295 FTM |
1.2012 EUR |
1.1800 EUR |
1.2400 EUR |
1.2258 EUR |
| 2022-04-06 |
1.2475 EUR |
68,895.9787 FTM |
1.3100 EUR |
1.1943 EUR |
1.3322 EUR |
1.2110 EUR |
| 2022-04-05 |
1.3999 EUR |
44,712.0371 FTM |
1.4300 EUR |
1.3449 EUR |
1.4400 EUR |
1.3449 EUR |
| 2022-04-04 |
1.4140 EUR |
69,330.9046 FTM |
1.4583 EUR |
1.3625 EUR |
1.4583 EUR |
1.4289 EUR |
| 2022-04-03 |
1.4470 EUR |
58,245.8228 FTM |
1.3834 EUR |
1.3834 EUR |
1.4893 EUR |
1.4643 EUR |
| 2022-04-02 |
1.4729 EUR |
39,714.2915 FTM |
1.4315 EUR |
1.4103 EUR |
1.5244 EUR |
1.4103 EUR |
| 2022-04-01 |
1.3837 EUR |
68,342.5026 FTM |
1.3223 EUR |
1.2943 EUR |
1.4513 EUR |
1.4100 EUR |
| 2022-03-31 |
1.3196 EUR |
145,692.9260 FTM |
1.2941 EUR |
1.2644 EUR |
1.3650 EUR |
1.2895 EUR |
| 2022-03-30 |
1.2746 EUR |
29,247.1174 FTM |
1.2600 EUR |
1.2351 EUR |
1.3000 EUR |
1.2566 EUR |
| 2022-03-29 |
1.3036 EUR |
53,047.8449 FTM |
1.2774 EUR |
1.2500 EUR |
1.3247 EUR |
1.2500 EUR |
| 2022-03-28 |
1.3800 EUR |
49,715.8069 FTM |
1.3100 EUR |
1.2900 EUR |
1.5000 EUR |
1.2900 EUR |
| 2022-03-27 |
1.2795 EUR |
15,768.5035 FTM |
1.2850 EUR |
1.2505 EUR |
1.3048 EUR |
1.2960 EUR |
| 2022-03-26 |
1.2605 EUR |
14,539.9685 FTM |
1.2311 EUR |
1.2311 EUR |
1.2777 EUR |
1.2600 EUR |
| 2022-03-25 |
1.2349 EUR |
32,662.4451 FTM |
1.1891 EUR |
1.1814 EUR |
1.3000 EUR |
1.2311 EUR |
| 2022-03-24 |
1.2026 EUR |
23,923.3330 FTM |
1.1894 EUR |
1.1867 EUR |
1.2450 EUR |
1.2005 EUR |
| 2022-03-23 |
1.1660 EUR |
10,192.8718 FTM |
1.1468 EUR |
1.1468 EUR |
1.1918 EUR |
1.1706 EUR |
| 2022-03-22 |
1.1859 EUR |
13,195.4383 FTM |
1.1769 EUR |
1.1612 EUR |
1.1980 EUR |
1.1612 EUR |
| 2022-03-21 |
1.1322 EUR |
18,869.8207 FTM |
1.1228 EUR |
1.0909 EUR |
1.1750 EUR |
1.1374 EUR |
| 2022-03-20 |
1.1484 EUR |
15,159.0327 FTM |
1.2047 EUR |
1.1168 EUR |
1.2047 EUR |
1.1471 EUR |
| 2022-03-19 |
1.2053 EUR |
142,156.4640 FTM |
1.1644 EUR |
1.1601 EUR |
1.2158 EUR |
1.1972 EUR |
| 2022-03-18 |
1.1206 EUR |
56,726.8748 FTM |
1.0803 EUR |
1.0706 EUR |
1.1550 EUR |
1.1296 EUR |
| 2022-03-17 |
1.1042 EUR |
29,905.0829 FTM |
1.1443 EUR |
1.0800 EUR |
1.1450 EUR |
1.0870 EUR |
| 2022-03-16 |
1.0696 EUR |
37,903.9125 FTM |
1.0975 EUR |
1.0407 EUR |
1.1480 EUR |
1.1480 EUR |
| 2022-03-15 |
0.9880 EUR |
84,914.4609 FTM |
0.9969 EUR |
0.9416 EUR |
1.1138 EUR |
1.0844 EUR |
| 2022-03-14 |
0.9915 EUR |
53,800.2964 FTM |
1.0251 EUR |
0.9500 EUR |
1.0471 EUR |
0.9929 EUR |
| 2022-03-13 |
1.0702 EUR |
17,711.1928 FTM |
1.0830 EUR |
1.0338 EUR |
1.0950 EUR |
1.0368 EUR |
| 2022-03-12 |
1.1136 EUR |
12,168.8780 FTM |
1.1150 EUR |
1.0900 EUR |
1.1479 EUR |
1.0900 EUR |
| 2022-03-11 |
1.0977 EUR |
40,180.4768 FTM |
1.1173 EUR |
1.0485 EUR |
1.1345 EUR |
1.1053 EUR |
| 2022-03-10 |
1.1574 EUR |
78,343.4706 FTM |
1.2205 EUR |
1.1150 EUR |
1.2205 EUR |
1.1361 EUR |
| 2022-03-09 |
1.2615 EUR |
27,378.7567 FTM |
1.2274 EUR |
1.2050 EUR |
1.2997 EUR |
1.2205 EUR |
| 2022-03-08 |
1.2362 EUR |
27,301.8306 FTM |
1.2000 EUR |
1.2000 EUR |
1.2702 EUR |
1.2088 EUR |
| 2022-03-07 |
1.2756 EUR |
67,988.1425 FTM |
1.3051 EUR |
1.1982 EUR |
1.3414 EUR |
1.2172 EUR |
| 2022-03-06 |
1.3251 EUR |
103,624.8053 FTM |
1.5039 EUR |
1.2700 EUR |
1.5073 EUR |
1.2936 EUR |
| 2022-03-05 |
1.5146 EUR |
34,723.2831 FTM |
1.5000 EUR |
1.4764 EUR |
1.5600 EUR |
1.5257 EUR |
| 2022-03-04 |
1.5880 EUR |
32,578.2902 FTM |
1.6652 EUR |
1.5000 EUR |
1.6652 EUR |
1.5280 EUR |
| 2022-03-03 |
1.7365 EUR |
112,135.9682 FTM |
1.7557 EUR |
1.6652 EUR |
1.7762 EUR |
1.6652 EUR |
| 2022-03-02 |
1.8102 EUR |
80,126.6193 FTM |
1.6086 EUR |
1.6086 EUR |
1.8693 EUR |
1.7839 EUR |
| 2022-03-01 |
1.6801 EUR |
23,008.3469 FTM |
1.6280 EUR |
1.6260 EUR |
1.7350 EUR |
1.6490 EUR |
| 2022-02-28 |
1.4741 EUR |
64,267.3395 FTM |
1.4000 EUR |
1.3850 EUR |
1.5832 EUR |
1.5731 EUR |
| 2022-02-27 |
1.4818 EUR |
20,723.6551 FTM |
1.5245 EUR |
1.4129 EUR |
1.5610 EUR |
1.4440 EUR |
| 2022-02-26 |
1.5522 EUR |
12,429.9582 FTM |
1.5739 EUR |
1.4887 EUR |
1.6169 EUR |
1.5610 EUR |
| 2022-02-25 |
1.4276 EUR |
34,213.0784 FTM |
1.3400 EUR |
1.3100 EUR |
1.5200 EUR |
1.5003 EUR |