Identifier on Bitstamp: ftteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-22 |
1.1858 EUR |
2,577.2792 FTT |
1.2000 EUR |
1.1510 EUR |
1.3368 EUR |
1.1511 EUR |
| 2022-11-21 |
1.2136 EUR |
2,822.1528 FTT |
1.3994 EUR |
1.1681 EUR |
1.3994 EUR |
1.3368 EUR |
| 2022-11-20 |
1.3935 EUR |
1,724.2789 FTT |
1.4000 EUR |
1.2519 EUR |
1.5000 EUR |
1.2610 EUR |
| 2022-11-19 |
1.3606 EUR |
2,077.3444 FTT |
1.3232 EUR |
1.2946 EUR |
1.4499 EUR |
1.3225 EUR |
| 2022-11-18 |
1.3745 EUR |
9,958.5653 FTT |
1.5950 EUR |
1.2510 EUR |
1.5950 EUR |
1.3110 EUR |
| 2022-11-17 |
1.5247 EUR |
3,406.8813 FTT |
1.5200 EUR |
1.4007 EUR |
1.7200 EUR |
1.4011 EUR |
| 2022-11-16 |
1.6047 EUR |
5,855.7161 FTT |
1.9100 EUR |
1.4100 EUR |
1.9100 EUR |
1.5200 EUR |
| 2022-11-15 |
1.4115 EUR |
206,931.8943 FTT |
1.3500 EUR |
1.2050 EUR |
2.0000 EUR |
1.9100 EUR |
| 2022-11-14 |
1.3080 EUR |
300,832.6827 FTT |
1.4832 EUR |
1.1000 EUR |
1.6670 EUR |
1.2100 EUR |
| 2022-11-13 |
1.5994 EUR |
64,159.9831 FTT |
1.9436 EUR |
1.2031 EUR |
2.0510 EUR |
1.3017 EUR |
| 2022-11-12 |
2.2345 EUR |
57,406.8497 FTT |
2.2805 EUR |
1.7701 EUR |
3.0000 EUR |
2.0513 EUR |
| 2022-11-11 |
3.0102 EUR |
42,711.4483 FTT |
3.9667 EUR |
2.3100 EUR |
4.0754 EUR |
2.4279 EUR |
| 2022-11-10 |
2.9007 EUR |
37,897.3724 FTT |
2.3498 EUR |
2.0000 EUR |
4.3000 EUR |
3.3666 EUR |
| 2022-11-09 |
3.9189 EUR |
45,875.8498 FTT |
5.3046 EUR |
2.0000 EUR |
6.8998 EUR |
2.1231 EUR |
| 2022-11-08 |
10.6875 EUR |
29,230.6179 FTT |
21.5005 EUR |
3.5000 EUR |
21.5005 EUR |
5.2019 EUR |
| 2022-11-07 |
22.4381 EUR |
23,603.3996 FTT |
22.4329 EUR |
21.6627 EUR |
23.3477 EUR |
21.6627 EUR |
| 2022-11-06 |
23.3019 EUR |
36,233.1892 FTT |
24.1443 EUR |
21.7790 EUR |
25.0234 EUR |
22.6336 EUR |
| 2022-11-05 |
24.7587 EUR |
3,913.2975 FTT |
25.7825 EUR |
24.5071 EUR |
25.7825 EUR |
24.5071 EUR |
| 2022-11-04 |
25.4185 EUR |
2,747.6333 FTT |
24.7706 EUR |
24.7170 EUR |
25.9957 EUR |
25.6370 EUR |
| 2022-11-03 |
25.3155 EUR |
704.0853 FTT |
25.5717 EUR |
24.9022 EUR |
25.6325 EUR |
24.9699 EUR |
| 2022-11-02 |
26.0678 EUR |
619.9958 FTT |
26.1866 EUR |
25.9509 EUR |
26.3689 EUR |
26.1484 EUR |
| 2022-11-01 |
26.4015 EUR |
60.9453 FTT |
26.3936 EUR |
26.0546 EUR |
26.4486 EUR |
26.0546 EUR |
| 2022-10-31 |
26.1300 EUR |
340.4312 FTT |
25.5394 EUR |
25.5394 EUR |
26.6633 EUR |
26.4672 EUR |
| 2022-10-30 |
25.6503 EUR |
24.3135 FTT |
25.9263 EUR |
25.6361 EUR |
25.9263 EUR |
25.6361 EUR |
| 2022-10-29 |
25.7129 EUR |
52.7652 FTT |
25.6423 EUR |
25.4712 EUR |
25.7566 EUR |
25.4712 EUR |
| 2022-10-28 |
24.9830 EUR |
32.1917 FTT |
24.1548 EUR |
24.1548 EUR |
25.0294 EUR |
25.0294 EUR |
| 2022-10-27 |
24.6257 EUR |
71.5854 FTT |
24.3692 EUR |
24.3692 EUR |
25.0830 EUR |
24.6207 EUR |
| 2022-10-26 |
24.3461 EUR |
354.0292 FTT |
24.3125 EUR |
24.3125 EUR |
24.7570 EUR |
24.5000 EUR |
| 2022-10-25 |
23.5607 EUR |
314.3788 FTT |
23.1957 EUR |
23.1957 EUR |
24.3938 EUR |
24.3938 EUR |
| 2022-10-24 |
23.3830 EUR |
34.5547 FTT |
23.1220 EUR |
23.1220 EUR |
23.4064 EUR |
23.1220 EUR |
| 2022-10-23 |
0.0000 EUR |
0.0000 FTT |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
22.7520 EUR |
| 2022-10-22 |
22.7520 EUR |
4.1755 FTT |
22.7520 EUR |
22.7520 EUR |
22.7520 EUR |
22.7520 EUR |
| 2022-10-21 |
22.7412 EUR |
132.2947 FTT |
22.8000 EUR |
22.6723 EUR |
22.8000 EUR |
22.6723 EUR |
| 2022-10-20 |
23.1188 EUR |
14.7505 FTT |
23.1359 EUR |
23.0341 EUR |
23.1862 EUR |
23.0341 EUR |
| 2022-10-19 |
23.6726 EUR |
104.0608 FTT |
23.8945 EUR |
23.1862 EUR |
23.9476 EUR |
23.1862 EUR |
| 2022-10-18 |
24.3891 EUR |
102.1282 FTT |
24.4444 EUR |
23.8348 EUR |
24.4694 EUR |
23.8673 EUR |
| 2022-10-17 |
23.9775 EUR |
504.9453 FTT |
24.5582 EUR |
23.7856 EUR |
24.5582 EUR |
24.4172 EUR |
| 2022-10-16 |
24.2034 EUR |
1.7684 FTT |
24.2034 EUR |
24.2034 EUR |
24.2034 EUR |
24.2034 EUR |
| 2022-10-15 |
24.2187 EUR |
1.1947 FTT |
24.2187 EUR |
24.2187 EUR |
24.2187 EUR |
24.2187 EUR |
| 2022-10-14 |
24.5435 EUR |
131.0303 FTT |
24.5328 EUR |
24.5328 EUR |
24.6077 EUR |
24.6077 EUR |
| 2022-10-13 |
23.4384 EUR |
1,366.0128 FTT |
23.8447 EUR |
23.0188 EUR |
23.8447 EUR |
23.7310 EUR |
| 2022-10-12 |
24.0576 EUR |
72.0377 FTT |
24.0005 EUR |
24.0005 EUR |
24.0595 EUR |
24.0595 EUR |
| 2022-10-11 |
24.1012 EUR |
691.1626 FTT |
24.0366 EUR |
24.0366 EUR |
24.4776 EUR |
24.1887 EUR |
| 2022-10-10 |
24.6275 EUR |
51.2126 FTT |
24.7578 EUR |
24.2764 EUR |
24.8304 EUR |
24.2764 EUR |
| 2022-10-09 |
24.8157 EUR |
26.6066 FTT |
24.7524 EUR |
24.7524 EUR |
24.8586 EUR |
24.8586 EUR |
| 2022-10-08 |
24.9922 EUR |
211.6443 FTT |
25.0730 EUR |
24.9263 EUR |
25.0807 EUR |
24.9860 EUR |
| 2022-10-07 |
25.6471 EUR |
1,306.2103 FTT |
25.1378 EUR |
25.1368 EUR |
26.1110 EUR |
25.1594 EUR |
| 2022-10-06 |
25.0136 EUR |
35.2154 FTT |
25.2400 EUR |
24.9238 EUR |
25.2400 EUR |
24.9238 EUR |
| 2022-10-05 |
0.0000 EUR |
0.0000 FTT |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
25.1123 EUR |
| 2022-10-04 |
25.1217 EUR |
408.4864 FTT |
25.2024 EUR |
25.1123 EUR |
25.2024 EUR |
25.1123 EUR |