Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.3967 EUR |
583,195.7195 FTM |
0.3662 EUR |
0.3571 EUR |
0.4137 EUR |
0.4067 EUR |
| 2023-12-19 |
0.3714 EUR |
401,256.1292 FTM |
0.3790 EUR |
0.3580 EUR |
0.3840 EUR |
0.3619 EUR |
| 2023-12-18 |
0.3666 EUR |
448,977.6830 FTM |
0.3630 EUR |
0.3431 EUR |
0.3825 EUR |
0.3824 EUR |
| 2023-12-17 |
0.3732 EUR |
115,090.7531 FTM |
0.3864 EUR |
0.3586 EUR |
0.3914 EUR |
0.3617 EUR |
| 2023-12-16 |
0.3894 EUR |
168,600.6896 FTM |
0.3912 EUR |
0.3750 EUR |
0.4046 EUR |
0.3805 EUR |
| 2023-12-15 |
0.4028 EUR |
553,899.7556 FTM |
0.3969 EUR |
0.3762 EUR |
0.4234 EUR |
0.3912 EUR |
| 2023-12-14 |
0.3829 EUR |
451,585.9771 FTM |
0.3617 EUR |
0.3617 EUR |
0.4050 EUR |
0.4004 EUR |
| 2023-12-13 |
0.3473 EUR |
554,365.0860 FTM |
0.3653 EUR |
0.3341 EUR |
0.3653 EUR |
0.3600 EUR |
| 2023-12-12 |
0.3679 EUR |
696,345.6298 FTM |
0.3410 EUR |
0.3388 EUR |
0.4050 EUR |
0.3629 EUR |
| 2023-12-11 |
0.3390 EUR |
467,167.2920 FTM |
0.3753 EUR |
0.3248 EUR |
0.3753 EUR |
0.3426 EUR |
| 2023-12-10 |
0.3701 EUR |
264,439.1939 FTM |
0.3719 EUR |
0.3550 EUR |
0.3862 EUR |
0.3762 EUR |
| 2023-12-09 |
0.3791 EUR |
571,587.2542 FTM |
0.3430 EUR |
0.3430 EUR |
0.3988 EUR |
0.3709 EUR |
| 2023-12-08 |
0.3345 EUR |
426,449.9462 FTM |
0.3193 EUR |
0.3193 EUR |
0.3443 EUR |
0.3395 EUR |
| 2023-12-07 |
0.3128 EUR |
337,271.8991 FTM |
0.3116 EUR |
0.3010 EUR |
0.3215 EUR |
0.3154 EUR |
| 2023-12-06 |
0.3113 EUR |
164,337.2059 FTM |
0.3099 EUR |
0.3003 EUR |
0.3206 EUR |
0.3136 EUR |
| 2023-12-05 |
0.3012 EUR |
147,891.2385 FTM |
0.3028 EUR |
0.2898 EUR |
0.3119 EUR |
0.3119 EUR |
| 2023-12-04 |
0.2919 EUR |
101,283.9474 FTM |
0.2934 EUR |
0.2683 EUR |
0.3015 EUR |
0.2943 EUR |
| 2023-12-03 |
0.2903 EUR |
111,264.3563 FTM |
0.2961 EUR |
0.2859 EUR |
0.2975 EUR |
0.2903 EUR |
| 2023-12-02 |
0.2974 EUR |
258,469.5251 FTM |
0.2911 EUR |
0.2898 EUR |
0.3029 EUR |
0.2979 EUR |
| 2023-12-01 |
0.2883 EUR |
206,141.6048 FTM |
0.2749 EUR |
0.2749 EUR |
0.2925 EUR |
0.2885 EUR |
| 2023-11-30 |
0.2756 EUR |
216,917.2061 FTM |
0.2720 EUR |
0.2719 EUR |
0.2790 EUR |
0.2761 EUR |
| 2023-11-29 |
0.2816 EUR |
170,187.9398 FTM |
0.2878 EUR |
0.2731 EUR |
0.2913 EUR |
0.2751 EUR |
| 2023-11-28 |
0.2770 EUR |
165,438.8530 FTM |
0.2701 EUR |
0.2615 EUR |
0.2915 EUR |
0.2881 EUR |
| 2023-11-27 |
0.2718 EUR |
296,865.3470 FTM |
0.2794 EUR |
0.2670 EUR |
0.2828 EUR |
0.2670 EUR |
| 2023-11-26 |
0.2876 EUR |
99,145.2565 FTM |
0.2911 EUR |
0.2802 EUR |
0.2942 EUR |
0.2828 EUR |
| 2023-11-25 |
0.2890 EUR |
261,505.1657 FTM |
0.2772 EUR |
0.2772 EUR |
0.2941 EUR |
0.2895 EUR |
| 2023-11-24 |
0.2777 EUR |
263,093.8080 FTM |
0.2761 EUR |
0.2730 EUR |
0.2824 EUR |
0.2740 EUR |
| 2023-11-23 |
0.2745 EUR |
198,655.5403 FTM |
0.2766 EUR |
0.2710 EUR |
0.2793 EUR |
0.2733 EUR |
| 2023-11-22 |
0.2712 EUR |
443,245.0345 FTM |
0.2580 EUR |
0.2580 EUR |
0.2794 EUR |
0.2742 EUR |
| 2023-11-21 |
0.2730 EUR |
341,483.9725 FTM |
0.2861 EUR |
0.2550 EUR |
0.2865 EUR |
0.2611 EUR |
| 2023-11-20 |
0.3063 EUR |
240,242.3941 FTM |
0.3062 EUR |
0.2846 EUR |
0.3187 EUR |
0.2847 EUR |
| 2023-11-19 |
0.2989 EUR |
63,693.2163 FTM |
0.2951 EUR |
0.2899 EUR |
0.3083 EUR |
0.3083 EUR |
| 2023-11-18 |
0.2973 EUR |
233,471.3418 FTM |
0.3106 EUR |
0.2850 EUR |
0.3135 EUR |
0.2986 EUR |
| 2023-11-17 |
0.3115 EUR |
499,756.9860 FTM |
0.3227 EUR |
0.2410 EUR |
0.3330 EUR |
0.3135 EUR |
| 2023-11-16 |
0.3320 EUR |
620,994.5868 FTM |
0.3022 EUR |
0.3022 EUR |
0.3486 EUR |
0.3204 EUR |
| 2023-11-15 |
0.2998 EUR |
223,704.3830 FTM |
0.2839 EUR |
0.2839 EUR |
0.3057 EUR |
0.3029 EUR |
| 2023-11-14 |
0.2809 EUR |
441,428.6364 FTM |
0.2801 EUR |
0.2633 EUR |
0.2956 EUR |
0.2793 EUR |
| 2023-11-13 |
0.2947 EUR |
595,441.1014 FTM |
0.3157 EUR |
0.2836 EUR |
0.3160 EUR |
0.2874 EUR |
| 2023-11-12 |
0.3030 EUR |
530,724.2344 FTM |
0.2922 EUR |
0.2817 EUR |
0.3213 EUR |
0.3092 EUR |
| 2023-11-11 |
0.2845 EUR |
380,222.7733 FTM |
0.2758 EUR |
0.2729 EUR |
0.2992 EUR |
0.2907 EUR |
| 2023-11-10 |
0.2602 EUR |
317,990.4386 FTM |
0.2447 EUR |
0.2429 EUR |
0.2793 EUR |
0.2745 EUR |
| 2023-11-09 |
0.2576 EUR |
394,961.0069 FTM |
0.2526 EUR |
0.2300 EUR |
0.2736 EUR |
0.2394 EUR |
| 2023-11-08 |
0.2568 EUR |
213,002.0758 FTM |
0.2513 EUR |
0.2463 EUR |
0.2634 EUR |
0.2551 EUR |
| 2023-11-07 |
0.2483 EUR |
121,411.7472 FTM |
0.2546 EUR |
0.2397 EUR |
0.2547 EUR |
0.2488 EUR |
| 2023-11-06 |
0.2511 EUR |
108,502.4941 FTM |
0.2467 EUR |
0.2454 EUR |
0.2592 EUR |
0.2592 EUR |
| 2023-11-05 |
0.2476 EUR |
218,428.3210 FTM |
0.2354 EUR |
0.2354 EUR |
0.2570 EUR |
0.2450 EUR |
| 2023-11-04 |
0.2319 EUR |
40,727.8339 FTM |
0.2272 EUR |
0.2272 EUR |
0.2351 EUR |
0.2347 EUR |
| 2023-11-03 |
0.2249 EUR |
200,585.6839 FTM |
0.2262 EUR |
0.2199 EUR |
0.2295 EUR |
0.2285 EUR |
| 2023-11-02 |
0.2337 EUR |
337,889.5430 FTM |
0.2448 EUR |
0.2215 EUR |
0.2449 EUR |
0.2281 EUR |
| 2023-11-01 |
0.2335 EUR |
281,416.1946 FTM |
0.2225 EUR |
0.2187 EUR |
0.2440 EUR |
0.2419 EUR |