Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.3238 EUR |
120,414.2207 FTM |
0.3398 EUR |
0.3037 EUR |
0.3398 EUR |
0.3365 EUR |
| 2025-07-16 |
0.3279 EUR |
77,135.6887 FTM |
0.3005 EUR |
0.3000 EUR |
0.3400 EUR |
0.3400 EUR |
| 2025-07-15 |
0.3026 EUR |
8,611.0145 FTM |
0.3000 EUR |
0.2900 EUR |
0.3197 EUR |
0.2930 EUR |
| 2025-07-14 |
0.3104 EUR |
47,604.8028 FTM |
0.3101 EUR |
0.2900 EUR |
0.3287 EUR |
0.2900 EUR |
| 2025-07-13 |
0.3209 EUR |
54,917.8306 FTM |
0.2855 EUR |
0.2855 EUR |
0.3290 EUR |
0.3100 EUR |
| 2025-07-12 |
0.3037 EUR |
25,888.6032 FTM |
0.2982 EUR |
0.2850 EUR |
0.3294 EUR |
0.3294 EUR |
| 2025-07-11 |
0.3037 EUR |
75,805.7996 FTM |
0.2929 EUR |
0.2882 EUR |
0.3300 EUR |
0.3101 EUR |
| 2025-07-10 |
0.2840 EUR |
82,298.3425 FTM |
0.2777 EUR |
0.2700 EUR |
0.2976 EUR |
0.2955 EUR |
| 2025-07-09 |
0.2641 EUR |
69,566.9807 FTM |
0.2600 EUR |
0.2501 EUR |
0.2800 EUR |
0.2725 EUR |
| 2025-07-08 |
0.2567 EUR |
29,348.2152 FTM |
0.2601 EUR |
0.2536 EUR |
0.2645 EUR |
0.2541 EUR |
| 2025-07-07 |
0.2634 EUR |
36,680.1446 FTM |
0.2639 EUR |
0.2550 EUR |
0.2687 EUR |
0.2645 EUR |
| 2025-07-06 |
0.2640 EUR |
17,467.8691 FTM |
0.2720 EUR |
0.2600 EUR |
0.2730 EUR |
0.2620 EUR |
| 2025-07-05 |
0.2683 EUR |
1,520.7274 FTM |
0.2743 EUR |
0.2601 EUR |
0.2749 EUR |
0.2601 EUR |
| 2025-07-04 |
0.2691 EUR |
21,632.1182 FTM |
0.2878 EUR |
0.2599 EUR |
0.2887 EUR |
0.2749 EUR |
| 2025-07-03 |
0.2844 EUR |
50,885.8607 FTM |
0.2761 EUR |
0.2750 EUR |
0.2900 EUR |
0.2866 EUR |
| 2025-07-02 |
0.2676 EUR |
26,684.4988 FTM |
0.2505 EUR |
0.2505 EUR |
0.2900 EUR |
0.2857 EUR |
| 2025-07-01 |
0.2585 EUR |
37,089.7141 FTM |
0.2563 EUR |
0.2493 EUR |
0.2694 EUR |
0.2575 EUR |
| 2025-06-30 |
0.2696 EUR |
68,632.2939 FTM |
0.2768 EUR |
0.2383 EUR |
0.2924 EUR |
0.2679 EUR |
| 2025-06-29 |
0.2688 EUR |
30,924.3929 FTM |
0.2669 EUR |
0.2641 EUR |
0.2784 EUR |
0.2719 EUR |
| 2025-06-28 |
0.2737 EUR |
18,302.5231 FTM |
0.2703 EUR |
0.2565 EUR |
0.2800 EUR |
0.2638 EUR |
| 2025-06-27 |
0.2737 EUR |
16,321.1742 FTM |
0.2757 EUR |
0.2700 EUR |
0.2802 EUR |
0.2705 EUR |
| 2025-06-26 |
0.2631 EUR |
75,887.2779 FTM |
0.2784 EUR |
0.2500 EUR |
0.2939 EUR |
0.2700 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 |