Identifier on Bitstamp: ftmeur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-05-07 |
0.4455 EUR |
101,678.6694 FTM |
0.4547 EUR |
0.4365 EUR |
0.4700 EUR |
0.4522 EUR |
2025-05-06 |
0.4467 EUR |
151,611.0283 FTM |
0.4527 EUR |
0.4343 EUR |
0.4573 EUR |
0.4358 EUR |
2025-05-05 |
0.4563 EUR |
64,109.4832 FTM |
0.4500 EUR |
0.4461 EUR |
0.4695 EUR |
0.4606 EUR |
2025-05-04 |
0.4686 EUR |
122,583.6862 FTM |
0.4841 EUR |
0.4555 EUR |
0.4894 EUR |
0.4660 EUR |
2025-05-03 |
0.4946 EUR |
117,917.5212 FTM |
0.5091 EUR |
0.4766 EUR |
0.5125 EUR |
0.4951 EUR |
2025-05-02 |
0.4995 EUR |
77,352.9570 FTM |
0.5078 EUR |
0.4733 EUR |
0.5221 EUR |
0.5076 EUR |
2025-05-01 |
0.4923 EUR |
171,255.8574 FTM |
0.4388 EUR |
0.4380 EUR |
0.5396 EUR |
0.5055 EUR |
2025-04-30 |
0.4387 EUR |
99,752.3615 FTM |
0.4529 EUR |
0.4195 EUR |
0.4628 EUR |
0.4381 EUR |
2025-04-29 |
0.4580 EUR |
89,846.7443 FTM |
0.4537 EUR |
0.4451 EUR |
0.4663 EUR |
0.4451 EUR |
2025-04-28 |
0.4586 EUR |
21,310.0548 FTM |
0.4544 EUR |
0.4464 EUR |
0.4767 EUR |
0.4604 EUR |
2025-04-27 |
0.4603 EUR |
43,075.9072 FTM |
0.4736 EUR |
0.4497 EUR |
0.4965 EUR |
0.4601 EUR |
2025-04-26 |
0.4779 EUR |
63,790.3020 FTM |
0.4708 EUR |
0.4527 EUR |
0.5073 EUR |
0.4751 EUR |
2025-04-25 |
0.4710 EUR |
130,874.8143 FTM |
0.4499 EUR |
0.4459 EUR |
0.4817 EUR |
0.4676 EUR |
2025-04-24 |
0.4414 EUR |
187,600.2928 FTM |
0.4522 EUR |
0.4272 EUR |
0.4600 EUR |
0.4433 EUR |
2025-04-23 |
0.4558 EUR |
276,174.8405 FTM |
0.4467 EUR |
0.4400 EUR |
0.4700 EUR |
0.4525 EUR |
2025-04-22 |
0.4237 EUR |
210,066.8902 FTM |
0.3964 EUR |
0.3900 EUR |
0.4450 EUR |
0.4427 EUR |
2025-04-21 |
0.4148 EUR |
163,194.8411 FTM |
0.4160 EUR |
0.3900 EUR |
0.4345 EUR |
0.3904 EUR |
2025-04-20 |
0.4121 EUR |
22,097.6193 FTM |
0.4184 EUR |
0.4017 EUR |
0.4216 EUR |
0.4079 EUR |
2025-04-19 |
0.4100 EUR |
67,334.0074 FTM |
0.4008 EUR |
0.4000 EUR |
0.4185 EUR |
0.4176 EUR |
2025-04-18 |
0.4134 EUR |
64,089.4830 FTM |
0.4164 EUR |
0.4054 EUR |
0.4194 EUR |
0.4078 EUR |
2025-04-17 |
0.4146 EUR |
73,453.7522 FTM |
0.4083 EUR |
0.4083 EUR |
0.4278 EUR |
0.4114 EUR |
2025-04-16 |
0.4148 EUR |
115,145.0260 FTM |
0.4138 EUR |
0.4043 EUR |
0.4248 EUR |
0.4135 EUR |