Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.4056 EUR |
266,727.6635 FTM |
0.3477 EUR |
0.3438 EUR |
0.4572 EUR |
0.4514 EUR |
| 2025-04-08 |
0.3836 EUR |
128,160.7488 FTM |
0.4000 EUR |
0.3699 EUR |
0.4048 EUR |
0.3699 EUR |
| 2025-04-07 |
0.3732 EUR |
154,378.4717 FTM |
0.3997 EUR |
0.3460 EUR |
0.4224 EUR |
0.4030 EUR |
| 2025-04-06 |
0.4112 EUR |
89,985.8014 FTM |
0.4441 EUR |
0.3949 EUR |
0.4483 EUR |
0.3998 EUR |
| 2025-04-05 |
0.4575 EUR |
50,770.7442 FTM |
0.4575 EUR |
0.4452 EUR |
0.4650 EUR |
0.4488 EUR |
| 2025-04-04 |
0.4439 EUR |
163,311.9355 FTM |
0.4415 EUR |
0.4224 EUR |
0.4671 EUR |
0.4553 EUR |
| 2025-04-03 |
0.4194 EUR |
142,380.1705 FTM |
0.4353 EUR |
0.3918 EUR |
0.4431 EUR |
0.4320 EUR |
| 2025-04-02 |
0.4580 EUR |
51,145.1151 FTM |
0.4600 EUR |
0.4300 EUR |
0.4812 EUR |
0.4300 EUR |
| 2025-04-01 |
0.4747 EUR |
111,160.8565 FTM |
0.4697 EUR |
0.4610 EUR |
0.4904 EUR |
0.4801 EUR |
| 2025-03-31 |
0.4332 EUR |
367,554.4036 FTM |
0.4526 EUR |
0.4250 EUR |
0.4595 EUR |
0.4459 EUR |
| 2025-03-30 |
0.4611 EUR |
109,041.4195 FTM |
0.4519 EUR |
0.4446 EUR |
0.4738 EUR |
0.4550 EUR |
| 2025-03-29 |
0.4655 EUR |
76,779.3507 FTM |
0.4993 EUR |
0.4373 EUR |
0.5064 EUR |
0.4456 EUR |
| 2025-03-28 |
0.5142 EUR |
95,435.3645 FTM |
0.5495 EUR |
0.4898 EUR |
0.5575 EUR |
0.4996 EUR |
| 2025-03-27 |
0.5621 EUR |
34,598.4496 FTM |
0.5655 EUR |
0.5466 EUR |
0.5791 EUR |
0.5580 EUR |
| 2025-03-26 |
0.5674 EUR |
27,858.9034 FTM |
0.5626 EUR |
0.5453 EUR |
0.5900 EUR |
0.5517 EUR |
| 2025-03-25 |
0.5681 EUR |
102,955.8193 FTM |
0.5565 EUR |
0.5364 EUR |
0.5872 EUR |
0.5647 EUR |
| 2025-03-24 |
0.5456 EUR |
115,950.9114 FTM |
0.4998 EUR |
0.4905 EUR |
0.5677 EUR |
0.5497 EUR |
| 2025-03-23 |
0.4885 EUR |
56,787.6117 FTM |
0.4756 EUR |
0.4720 EUR |
0.5023 EUR |
0.4927 EUR |
| 2025-03-22 |
0.4777 EUR |
29,382.4721 FTM |
0.4695 EUR |
0.4667 EUR |
0.4861 EUR |
0.4780 EUR |
| 2025-03-21 |
0.4616 EUR |
49,029.8350 FTM |
0.4784 EUR |
0.4500 EUR |
0.4784 EUR |
0.4729 EUR |
| 2025-03-20 |
0.4882 EUR |
86,609.6570 FTM |
0.5028 EUR |
0.4670 EUR |
0.5099 EUR |
0.4670 EUR |
| 2025-03-19 |
0.4686 EUR |
121,245.2031 FTM |
0.4488 EUR |
0.4488 EUR |
0.4966 EUR |
0.4860 EUR |
| 2025-03-18 |
0.4399 EUR |
89,356.2097 FTM |
0.4498 EUR |
0.4323 EUR |
0.4513 EUR |
0.4482 EUR |
| 2025-03-17 |
0.4633 EUR |
123,915.4512 FTM |
0.4682 EUR |
0.4504 EUR |
0.4777 EUR |
0.4607 EUR |
| 2025-03-16 |
0.4692 EUR |
198,195.3794 FTM |
0.5016 EUR |
0.4507 EUR |
0.5064 EUR |
0.4613 EUR |
| 2025-03-15 |
0.4955 EUR |
46,054.0174 FTM |
0.4853 EUR |
0.4808 EUR |
0.5154 EUR |
0.5061 EUR |
| 2025-03-14 |
0.4822 EUR |
143,146.8422 FTM |
0.4413 EUR |
0.4269 EUR |
0.5200 EUR |
0.4893 EUR |
| 2025-03-13 |
0.4372 EUR |
200,762.8701 FTM |
0.4118 EUR |
0.4093 EUR |
0.4840 EUR |
0.4520 EUR |
| 2025-03-12 |
0.4002 EUR |
195,934.3245 FTM |
0.3942 EUR |
0.3791 EUR |
0.4237 EUR |
0.4082 EUR |
| 2025-03-11 |
0.3947 EUR |
182,205.9316 FTM |
0.3918 EUR |
0.3754 EUR |
0.4140 EUR |
0.4000 EUR |
| 2025-03-10 |
0.4080 EUR |
226,737.6656 FTM |
0.4118 EUR |
0.3838 EUR |
0.4343 EUR |
0.3966 EUR |
| 2025-03-09 |
0.4248 EUR |
463,152.8363 FTM |
0.4700 EUR |
0.3974 EUR |
0.4949 EUR |
0.3974 EUR |
| 2025-03-08 |
0.4755 EUR |
28,241.6667 FTM |
0.4696 EUR |
0.4666 EUR |
0.4816 EUR |
0.4683 EUR |
| 2025-03-07 |
0.4742 EUR |
94,700.8100 FTM |
0.5009 EUR |
0.4230 EUR |
0.5009 EUR |
0.4675 EUR |
| 2025-03-06 |
0.5466 EUR |
208,591.1330 FTM |
0.5372 EUR |
0.4913 EUR |
0.5700 EUR |
0.4913 EUR |
| 2025-03-05 |
0.5456 EUR |
59,871.5947 FTM |
0.5279 EUR |
0.5083 EUR |
0.5700 EUR |
0.5592 EUR |
| 2025-03-04 |
0.5128 EUR |
305,447.0894 FTM |
0.5640 EUR |
0.4800 EUR |
0.5640 EUR |
0.5502 EUR |
| 2025-03-03 |
0.6302 EUR |
163,922.1072 FTM |
0.7000 EUR |
0.5672 EUR |
0.7300 EUR |
0.5786 EUR |
| 2025-03-02 |
0.7191 EUR |
228,094.9147 FTM |
0.6960 EUR |
0.6826 EUR |
0.7564 EUR |
0.7300 EUR |
| 2025-03-01 |
0.7043 EUR |
121,366.2033 FTM |
0.6414 EUR |
0.6414 EUR |
0.7336 EUR |
0.6949 EUR |
| 2025-02-28 |
0.6125 EUR |
238,833.3496 FTM |
0.6605 EUR |
0.5905 EUR |
0.6615 EUR |
0.6533 EUR |
| 2025-02-27 |
0.6850 EUR |
230,981.6687 FTM |
0.7096 EUR |
0.6400 EUR |
0.7163 EUR |
0.7096 EUR |
| 2025-02-26 |
0.6878 EUR |
273,381.2613 FTM |
0.7121 EUR |
0.6400 EUR |
0.7167 EUR |
0.6950 EUR |
| 2025-02-25 |
0.6908 EUR |
894,743.9634 FTM |
0.7863 EUR |
0.6433 EUR |
0.7863 EUR |
0.7257 EUR |
| 2025-02-24 |
0.8027 EUR |
576,756.2329 FTM |
0.8128 EUR |
0.7400 EUR |
0.8700 EUR |
0.7682 EUR |
| 2025-02-23 |
0.7759 EUR |
103,212.8764 FTM |
0.7863 EUR |
0.7500 EUR |
0.8190 EUR |
0.8190 EUR |
| 2025-02-22 |
0.7879 EUR |
180,138.5528 FTM |
0.8180 EUR |
0.7502 EUR |
0.8704 EUR |
0.7804 EUR |
| 2025-02-21 |
0.8478 EUR |
481,739.2133 FTM |
0.8231 EUR |
0.7807 EUR |
0.9420 EUR |
0.8089 EUR |
| 2025-02-20 |
0.7883 EUR |
383,661.9257 FTM |
0.6721 EUR |
0.6721 EUR |
0.8561 EUR |
0.8224 EUR |
| 2025-02-19 |
0.6561 EUR |
307,045.8794 FTM |
0.5775 EUR |
0.5682 EUR |
0.7063 EUR |
0.6982 EUR |