Identifier on Bitstamp: ftteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-17 |
38.9140 EUR |
852.0777 FTT |
38.6700 EUR |
38.5600 EUR |
39.1331 EUR |
38.8200 EUR |
| 2022-03-16 |
37.9471 EUR |
122.5962 FTT |
38.4000 EUR |
37.2713 EUR |
38.8506 EUR |
38.6218 EUR |
| 2022-03-15 |
37.1854 EUR |
204.2282 FTT |
37.8535 EUR |
36.4500 EUR |
37.9214 EUR |
37.5835 EUR |
| 2022-03-14 |
37.2745 EUR |
380.5395 FTT |
36.4700 EUR |
36.4700 EUR |
37.9900 EUR |
37.9900 EUR |
| 2022-03-13 |
37.4426 EUR |
103.7874 FTT |
37.6300 EUR |
37.1000 EUR |
37.6300 EUR |
37.1000 EUR |
| 2022-03-12 |
37.5459 EUR |
54.8063 FTT |
37.3500 EUR |
37.3400 EUR |
37.8019 EUR |
37.8019 EUR |
| 2022-03-11 |
37.8433 EUR |
477.4102 FTT |
36.7000 EUR |
36.7000 EUR |
38.0218 EUR |
37.5541 EUR |
| 2022-03-10 |
37.5359 EUR |
64.9729 FTT |
37.8720 EUR |
36.5013 EUR |
37.8720 EUR |
37.2300 EUR |
| 2022-03-09 |
39.0339 EUR |
488.9975 FTT |
38.5500 EUR |
38.3791 EUR |
39.4261 EUR |
38.4752 EUR |
| 2022-03-08 |
37.0003 EUR |
0.9312 FTT |
37.0003 EUR |
37.0003 EUR |
37.0003 EUR |
37.0003 EUR |
| 2022-03-07 |
36.3484 EUR |
116.9870 FTT |
36.6200 EUR |
35.6863 EUR |
37.4421 EUR |
36.8100 EUR |
| 2022-03-06 |
36.9340 EUR |
546.8859 FTT |
37.1000 EUR |
36.6000 EUR |
37.3400 EUR |
36.6000 EUR |
| 2022-03-05 |
37.5744 EUR |
726.2897 FTT |
36.9357 EUR |
36.9357 EUR |
38.0400 EUR |
37.7600 EUR |
| 2022-03-04 |
38.7423 EUR |
1,314.7418 FTT |
40.2901 EUR |
36.7364 EUR |
40.2901 EUR |
36.7364 EUR |
| 2022-03-03 |
40.3464 EUR |
130.5823 FTT |
40.6682 EUR |
39.7833 EUR |
40.9765 EUR |
40.6187 EUR |
| 2022-03-02 |
42.0279 EUR |
2,835.1539 FTT |
41.4600 EUR |
41.2893 EUR |
42.8600 EUR |
41.8900 EUR |
| 2022-03-01 |
41.8333 EUR |
1,638.8489 FTT |
41.0673 EUR |
40.8497 EUR |
42.7200 EUR |
41.2295 EUR |
| 2022-02-28 |
39.6353 EUR |
3,056.6943 FTT |
37.4800 EUR |
37.1100 EUR |
41.3800 EUR |
41.3400 EUR |
| 2022-02-27 |
38.2994 EUR |
1,036.1779 FTT |
38.4400 EUR |
37.1401 EUR |
39.1479 EUR |
37.1401 EUR |
| 2022-02-26 |
38.6823 EUR |
295.4808 FTT |
38.6900 EUR |
38.1052 EUR |
38.8100 EUR |
38.5893 EUR |
| 2022-02-25 |
37.9832 EUR |
102.4322 FTT |
36.9333 EUR |
36.9333 EUR |
38.4116 EUR |
37.6289 EUR |
| 2022-02-24 |
35.9054 EUR |
967.4536 FTT |
35.2300 EUR |
33.3832 EUR |
37.7500 EUR |
36.5228 EUR |
| 2022-02-23 |
36.8563 EUR |
681.7924 FTT |
36.7900 EUR |
36.3500 EUR |
38.2700 EUR |
36.5189 EUR |
| 2022-02-22 |
35.3093 EUR |
35.9448 FTT |
35.0000 EUR |
34.8400 EUR |
36.5034 EUR |
36.1533 EUR |
| 2022-02-21 |
35.7087 EUR |
533.1206 FTT |
37.0598 EUR |
35.4700 EUR |
37.0598 EUR |
35.7700 EUR |
| 2022-02-20 |
35.9366 EUR |
63.3478 FTT |
37.0090 EUR |
35.7700 EUR |
37.0090 EUR |
36.1500 EUR |
| 2022-02-19 |
38.1342 EUR |
6.8426 FTT |
38.4600 EUR |
37.6695 EUR |
38.4655 EUR |
37.6695 EUR |
| 2022-02-18 |
38.2303 EUR |
376.8287 FTT |
38.6378 EUR |
37.7218 EUR |
38.9902 EUR |
37.9494 EUR |
| 2022-02-17 |
39.3504 EUR |
739.7191 FTT |
40.9857 EUR |
38.0400 EUR |
40.9857 EUR |
38.4572 EUR |
| 2022-02-16 |
41.0902 EUR |
1,232.7256 FTT |
40.8493 EUR |
40.3650 EUR |
41.3847 EUR |
41.1831 EUR |
| 2022-02-15 |
41.1529 EUR |
538.2408 FTT |
39.5083 EUR |
39.5083 EUR |
41.5000 EUR |
41.5000 EUR |
| 2022-02-14 |
38.8451 EUR |
1,299.0726 FTT |
38.4300 EUR |
38.4100 EUR |
39.6505 EUR |
39.6505 EUR |
| 2022-02-13 |
39.1943 EUR |
937.7561 FTT |
39.2763 EUR |
38.7300 EUR |
40.0014 EUR |
39.1859 EUR |
| 2022-02-12 |
38.5493 EUR |
150.6554 FTT |
38.4796 EUR |
38.0756 EUR |
39.3327 EUR |
38.7600 EUR |
| 2022-02-11 |
38.9684 EUR |
266.6008 FTT |
38.9000 EUR |
38.1028 EUR |
39.7249 EUR |
38.1028 EUR |
| 2022-02-10 |
40.8245 EUR |
1,063.8381 FTT |
41.7500 EUR |
39.4400 EUR |
42.2700 EUR |
39.6966 EUR |
| 2022-02-09 |
41.7385 EUR |
273.6379 FTT |
40.8484 EUR |
40.3318 EUR |
42.1854 EUR |
41.9700 EUR |
| 2022-02-08 |
40.7944 EUR |
723.6921 FTT |
41.2090 EUR |
39.8700 EUR |
42.3464 EUR |
40.8000 EUR |
| 2022-02-07 |
41.7159 EUR |
531.8832 FTT |
40.7994 EUR |
40.4200 EUR |
42.3815 EUR |
41.6823 EUR |
| 2022-02-06 |
39.9364 EUR |
163.4533 FTT |
40.5535 EUR |
39.5245 EUR |
40.5535 EUR |
39.8926 EUR |
| 2022-02-05 |
40.4863 EUR |
1,240.0108 FTT |
40.0988 EUR |
39.5500 EUR |
41.0000 EUR |
40.5318 EUR |
| 2022-02-04 |
38.3216 EUR |
1,313.8904 FTT |
37.3100 EUR |
37.2700 EUR |
39.8900 EUR |
39.8900 EUR |
| 2022-02-03 |
36.4769 EUR |
293.6245 FTT |
37.5873 EUR |
35.9300 EUR |
37.5873 EUR |
36.5300 EUR |
| 2022-02-02 |
39.5262 EUR |
808.2403 FTT |
39.6300 EUR |
37.6300 EUR |
40.5413 EUR |
37.6300 EUR |
| 2022-02-01 |
41.4675 EUR |
3,886.4816 FTT |
38.9377 EUR |
38.6205 EUR |
44.7600 EUR |
39.7694 EUR |
| 2022-01-31 |
37.4490 EUR |
2,067.6547 FTT |
36.6300 EUR |
36.2226 EUR |
39.1269 EUR |
38.8936 EUR |
| 2022-01-30 |
36.5691 EUR |
1,108.4347 FTT |
37.4800 EUR |
36.2300 EUR |
37.5591 EUR |
36.9808 EUR |
| 2022-01-29 |
36.7072 EUR |
1,118.7377 FTT |
36.4200 EUR |
36.1800 EUR |
37.6700 EUR |
37.4793 EUR |
| 2022-01-28 |
34.4554 EUR |
849.9789 FTT |
34.1600 EUR |
34.0000 EUR |
35.7800 EUR |
35.7800 EUR |
| 2022-01-27 |
34.0035 EUR |
4,801.8939 FTT |
32.8040 EUR |
31.5000 EUR |
35.6446 EUR |
34.1600 EUR |