Identifier on Bitstamp: ftmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.5665 EUR |
190,820.7647 FTM |
0.5835 EUR |
0.5369 EUR |
0.6000 EUR |
0.5615 EUR |
| 2025-02-17 |
0.5658 EUR |
338,347.3457 FTM |
0.5073 EUR |
0.5052 EUR |
0.5960 EUR |
0.5832 EUR |
| 2025-02-16 |
0.4941 EUR |
58,485.1325 FTM |
0.4895 EUR |
0.4809 EUR |
0.5112 EUR |
0.5008 EUR |
| 2025-02-15 |
0.5076 EUR |
66,523.7652 FTM |
0.5188 EUR |
0.4801 EUR |
0.5328 EUR |
0.4933 EUR |
| 2025-02-14 |
0.5212 EUR |
124,588.3028 FTM |
0.5150 EUR |
0.5103 EUR |
0.5362 EUR |
0.5362 EUR |
| 2025-02-13 |
0.5307 EUR |
160,716.0480 FTM |
0.5326 EUR |
0.5081 EUR |
0.5600 EUR |
0.5103 EUR |
| 2025-02-12 |
0.5061 EUR |
153,917.2045 FTM |
0.4521 EUR |
0.4398 EUR |
0.5400 EUR |
0.5342 EUR |
| 2025-02-11 |
0.4490 EUR |
152,306.3375 FTM |
0.4296 EUR |
0.4296 EUR |
0.4615 EUR |
0.4420 EUR |
| 2025-02-10 |
0.4139 EUR |
77,350.6171 FTM |
0.4028 EUR |
0.3898 EUR |
0.4361 EUR |
0.4256 EUR |
| 2025-02-09 |
0.3982 EUR |
71,115.9054 FTM |
0.3956 EUR |
0.3833 EUR |
0.4200 EUR |
0.3922 EUR |
| 2025-02-08 |
0.3759 EUR |
223,911.6897 FTM |
0.3822 EUR |
0.3639 EUR |
0.4000 EUR |
0.3986 EUR |
| 2025-02-07 |
0.4092 EUR |
150,549.8496 FTM |
0.4223 EUR |
0.3717 EUR |
0.4405 EUR |
0.3793 EUR |
| 2025-02-06 |
0.4417 EUR |
313,417.6067 FTM |
0.4255 EUR |
0.4043 EUR |
0.4620 EUR |
0.4043 EUR |
| 2025-02-05 |
0.4240 EUR |
45,663.2050 FTM |
0.4231 EUR |
0.4002 EUR |
0.4906 EUR |
0.4188 EUR |
| 2025-02-04 |
0.4139 EUR |
127,864.8756 FTM |
0.4487 EUR |
0.3960 EUR |
0.4580 EUR |
0.4117 EUR |
| 2025-02-03 |
0.3981 EUR |
354,700.4010 FTM |
0.4311 EUR |
0.3500 EUR |
0.4597 EUR |
0.4521 EUR |
| 2025-02-02 |
0.4691 EUR |
127,984.6150 FTM |
0.4968 EUR |
0.4239 EUR |
0.5022 EUR |
0.4279 EUR |
| 2025-02-01 |
0.5091 EUR |
118,814.5360 FTM |
0.5492 EUR |
0.4727 EUR |
0.5492 EUR |
0.4727 EUR |
| 2025-01-31 |
0.5199 EUR |
263,862.8410 FTM |
0.4948 EUR |
0.4776 EUR |
0.5784 EUR |
0.5405 EUR |
| 2025-01-30 |
0.4952 EUR |
403,385.8072 FTM |
0.4746 EUR |
0.4700 EUR |
0.5153 EUR |
0.5015 EUR |
| 2025-01-29 |
0.4528 EUR |
91,598.5182 FTM |
0.4281 EUR |
0.4172 EUR |
0.4800 EUR |
0.4697 EUR |
| 2025-01-28 |
0.4503 EUR |
327,995.1251 FTM |
0.4718 EUR |
0.4155 EUR |
0.4731 EUR |
0.4172 EUR |
| 2025-01-27 |
0.4589 EUR |
334,594.7926 FTM |
0.4900 EUR |
0.4254 EUR |
0.4941 EUR |
0.4661 EUR |
| 2025-01-26 |
0.5186 EUR |
159,016.2409 FTM |
0.5202 EUR |
0.5069 EUR |
0.5300 EUR |
0.5100 EUR |
| 2025-01-25 |
0.5145 EUR |
42,820.1618 FTM |
0.5087 EUR |
0.5015 EUR |
0.5225 EUR |
0.5205 EUR |
| 2025-01-24 |
0.5344 EUR |
212,527.2330 FTM |
0.5498 EUR |
0.5041 EUR |
0.5587 EUR |
0.5057 EUR |
| 2025-01-23 |
0.5551 EUR |
275,673.5780 FTM |
0.5666 EUR |
0.4750 EUR |
0.5990 EUR |
0.5536 EUR |
| 2025-01-22 |
0.6015 EUR |
67,467.8285 FTM |
0.5923 EUR |
0.5750 EUR |
0.6292 EUR |
0.5753 EUR |
| 2025-01-21 |
0.5658 EUR |
164,042.7110 FTM |
0.4930 EUR |
0.4820 EUR |
0.6293 EUR |
0.5824 EUR |
| 2025-01-20 |
0.5305 EUR |
343,550.6109 FTM |
0.5508 EUR |
0.4900 EUR |
0.6200 EUR |
0.5064 EUR |
| 2025-01-19 |
0.5831 EUR |
607,320.3526 FTM |
0.6600 EUR |
0.5350 EUR |
0.6830 EUR |
0.5535 EUR |
| 2025-01-18 |
0.6721 EUR |
249,079.0613 FTM |
0.7676 EUR |
0.6445 EUR |
0.7677 EUR |
0.6639 EUR |
| 2025-01-17 |
0.7660 EUR |
121,836.6882 FTM |
0.7712 EUR |
0.7407 EUR |
0.7950 EUR |
0.7543 EUR |
| 2025-01-16 |
0.7787 EUR |
283,394.3666 FTM |
0.8098 EUR |
0.7422 EUR |
0.8300 EUR |
0.7596 EUR |
| 2025-01-15 |
0.7637 EUR |
338,538.1616 FTM |
0.7000 EUR |
0.6500 EUR |
0.8220 EUR |
0.7959 EUR |
| 2025-01-14 |
0.6693 EUR |
117,428.7540 FTM |
0.6850 EUR |
0.6242 EUR |
0.7000 EUR |
0.7000 EUR |
| 2025-01-13 |
0.6511 EUR |
246,236.0998 FTM |
0.6853 EUR |
0.6000 EUR |
0.6999 EUR |
0.6591 EUR |
| 2025-01-12 |
0.6887 EUR |
272,305.5104 FTM |
0.6986 EUR |
0.6732 EUR |
0.7120 EUR |
0.6812 EUR |
| 2025-01-11 |
0.6841 EUR |
420,618.5656 FTM |
0.7000 EUR |
0.6666 EUR |
0.7130 EUR |
0.7009 EUR |
| 2025-01-10 |
0.6704 EUR |
560,522.7372 FTM |
0.6278 EUR |
0.6278 EUR |
0.7350 EUR |
0.6959 EUR |
| 2025-01-09 |
0.6296 EUR |
95,279.8317 FTM |
0.6658 EUR |
0.6040 EUR |
0.6658 EUR |
0.6280 EUR |
| 2025-01-08 |
0.6340 EUR |
290,339.5489 FTM |
0.6708 EUR |
0.6000 EUR |
0.6844 EUR |
0.6751 EUR |
| 2025-01-07 |
0.7168 EUR |
353,377.9516 FTM |
0.7509 EUR |
0.6656 EUR |
0.7802 EUR |
0.6701 EUR |
| 2025-01-06 |
0.7649 EUR |
624,861.4169 FTM |
0.8049 EUR |
0.7380 EUR |
0.8161 EUR |
0.7521 EUR |
| 2025-01-05 |
0.8093 EUR |
168,236.7287 FTM |
0.8251 EUR |
0.7900 EUR |
0.8300 EUR |
0.8017 EUR |
| 2025-01-04 |
0.8233 EUR |
216,354.3978 FTM |
0.8281 EUR |
0.8062 EUR |
0.8487 EUR |
0.8251 EUR |
| 2025-01-03 |
0.7943 EUR |
385,793.2567 FTM |
0.7595 EUR |
0.7346 EUR |
0.8447 EUR |
0.8434 EUR |
| 2025-01-02 |
0.7816 EUR |
205,723.4464 FTM |
0.7714 EUR |
0.7354 EUR |
0.8323 EUR |
0.7534 EUR |
| 2025-01-01 |
0.7164 EUR |
489,026.9585 FTM |
0.6604 EUR |
0.6396 EUR |
0.7951 EUR |
0.7869 EUR |
| 2024-12-31 |
0.6856 EUR |
14,232,906.3286 FTM |
0.6955 EUR |
0.6506 EUR |
0.7144 EUR |
0.6549 EUR |