Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.5308 EUR |
275,022.2170 FTT |
0.4889 EUR |
0.4853 EUR |
0.5579 EUR |
0.4952 EUR |
| 2025-12-04 |
0.4791 EUR |
5,425.4767 FTT |
0.4832 EUR |
0.4701 EUR |
0.4873 EUR |
0.4774 EUR |
| 2025-12-03 |
0.4745 EUR |
2,242.6958 FTT |
0.4785 EUR |
0.4700 EUR |
0.4940 EUR |
0.4734 EUR |
| 2025-12-02 |
0.4586 EUR |
16,283.2075 FTT |
0.4496 EUR |
0.4474 EUR |
0.4777 EUR |
0.4672 EUR |
| 2025-12-01 |
0.4788 EUR |
14,201.8625 FTT |
0.5000 EUR |
0.4408 EUR |
0.5000 EUR |
0.4430 EUR |
| 2025-11-30 |
0.5228 EUR |
2,546.3829 FTT |
0.5231 EUR |
0.5200 EUR |
0.5284 EUR |
0.5200 EUR |
| 2025-11-29 |
0.5324 EUR |
3,666.6725 FTT |
0.5280 EUR |
0.5216 EUR |
0.5388 EUR |
0.5278 EUR |
| 2025-11-28 |
0.5307 EUR |
498.8510 FTT |
0.5330 EUR |
0.5250 EUR |
0.5362 EUR |
0.5272 EUR |
| 2025-11-27 |
0.5360 EUR |
26,341.5250 FTT |
0.5336 EUR |
0.5261 EUR |
0.5449 EUR |
0.5338 EUR |
| 2025-11-26 |
0.5260 EUR |
12,568.6574 FTT |
0.5250 EUR |
0.5150 EUR |
0.5314 EUR |
0.5288 EUR |
| 2025-11-25 |
0.5308 EUR |
18,331.5892 FTT |
0.5389 EUR |
0.5240 EUR |
0.5389 EUR |
0.5240 EUR |
| 2025-11-24 |
0.5262 EUR |
2,504.5060 FTT |
0.5305 EUR |
0.5101 EUR |
0.5381 EUR |
0.5320 EUR |
| 2025-11-23 |
0.5358 EUR |
12,770.6912 FTT |
0.5268 EUR |
0.5257 EUR |
0.5445 EUR |
0.5370 EUR |
| 2025-11-22 |
0.5295 EUR |
20,597.9494 FTT |
0.5250 EUR |
0.5112 EUR |
0.5479 EUR |
0.5252 EUR |
| 2025-11-21 |
0.5222 EUR |
35,979.1653 FTT |
0.5446 EUR |
0.5055 EUR |
0.5446 EUR |
0.5252 EUR |
| 2025-11-20 |
0.5810 EUR |
8,377.1144 FTT |
0.5598 EUR |
0.5474 EUR |
0.5961 EUR |
0.5474 EUR |
| 2025-11-19 |
0.5779 EUR |
18,834.8805 FTT |
0.5698 EUR |
0.5539 EUR |
0.5947 EUR |
0.5859 EUR |
| 2025-11-18 |
0.5639 EUR |
19,887.0924 FTT |
0.5553 EUR |
0.5462 EUR |
0.5874 EUR |
0.5691 EUR |
| 2025-11-17 |
0.5856 EUR |
7,725.4973 FTT |
0.5741 EUR |
0.5551 EUR |
0.6024 EUR |
0.5620 EUR |
| 2025-11-16 |
0.5899 EUR |
6,710.4192 FTT |
0.6000 EUR |
0.5743 EUR |
0.6165 EUR |
0.5744 EUR |
| 2025-11-15 |
0.6035 EUR |
5,869.4654 FTT |
0.6013 EUR |
0.5950 EUR |
0.6330 EUR |
0.6330 EUR |
| 2025-11-14 |
0.6112 EUR |
27,671.2502 FTT |
0.6183 EUR |
0.6000 EUR |
0.6224 EUR |
0.6008 EUR |
| 2025-11-13 |
0.6465 EUR |
17,383.7766 FTT |
0.6630 EUR |
0.6180 EUR |
0.6657 EUR |
0.6193 EUR |
| 2025-11-12 |
0.6590 EUR |
2,285.4698 FTT |
0.6530 EUR |
0.6524 EUR |
0.6651 EUR |
0.6635 EUR |
| 2025-11-11 |
0.6667 EUR |
21,350.6855 FTT |
0.6890 EUR |
0.6500 EUR |
0.6890 EUR |
0.6611 EUR |
| 2025-11-10 |
0.6883 EUR |
23,642.8261 FTT |
0.6852 EUR |
0.6716 EUR |
0.7017 EUR |
0.6730 EUR |
| 2025-11-09 |
0.6883 EUR |
19,293.5291 FTT |
0.6802 EUR |
0.6635 EUR |
0.7071 EUR |
0.6843 EUR |
| 2025-11-08 |
0.7008 EUR |
34,616.5028 FTT |
0.6747 EUR |
0.6730 EUR |
0.7270 EUR |
0.6937 EUR |
| 2025-11-07 |
0.6342 EUR |
7,744.2636 FTT |
0.6507 EUR |
0.6257 EUR |
0.6507 EUR |
0.6303 EUR |
| 2025-11-06 |
0.6504 EUR |
21,891.8687 FTT |
0.6519 EUR |
0.6237 EUR |
0.6591 EUR |
0.6311 EUR |
| 2025-11-05 |
0.6447 EUR |
46,975.9658 FTT |
0.6789 EUR |
0.6171 EUR |
0.6789 EUR |
0.6562 EUR |
| 2025-11-04 |
0.6895 EUR |
68,276.6967 FTT |
0.6999 EUR |
0.6700 EUR |
0.7272 EUR |
0.6768 EUR |
| 2025-11-03 |
0.7270 EUR |
47,551.4605 FTT |
0.7652 EUR |
0.7032 EUR |
0.7652 EUR |
0.7093 EUR |
| 2025-11-02 |
0.7828 EUR |
68,526.1676 FTT |
0.7342 EUR |
0.7342 EUR |
0.8307 EUR |
0.7640 EUR |
| 2025-11-01 |
0.7448 EUR |
18,910.4148 FTT |
0.7446 EUR |
0.7231 EUR |
0.7628 EUR |
0.7333 EUR |
| 2025-10-31 |
0.7555 EUR |
137,085.3360 FTT |
0.6868 EUR |
0.6868 EUR |
0.7989 EUR |
0.7516 EUR |
| 2025-10-30 |
0.7007 EUR |
14,133.0218 FTT |
0.7295 EUR |
0.6700 EUR |
0.7295 EUR |
0.6767 EUR |
| 2025-10-29 |
0.7357 EUR |
13,141.0078 FTT |
0.7221 EUR |
0.7113 EUR |
0.7646 EUR |
0.7265 EUR |
| 2025-10-28 |
0.7353 EUR |
26,096.1837 FTT |
0.7500 EUR |
0.7204 EUR |
0.7561 EUR |
0.7212 EUR |
| 2025-10-27 |
0.7718 EUR |
9,194.5690 FTT |
0.7980 EUR |
0.7552 EUR |
0.7981 EUR |
0.7661 EUR |
| 2025-10-26 |
0.7878 EUR |
22,544.9128 FTT |
0.7711 EUR |
0.7711 EUR |
0.7966 EUR |
0.7846 EUR |
| 2025-10-25 |
0.7588 EUR |
27,275.4366 FTT |
0.7575 EUR |
0.7453 EUR |
0.7789 EUR |
0.7695 EUR |
| 2025-10-24 |
0.7777 EUR |
208,000.4245 FTT |
0.7239 EUR |
0.7126 EUR |
0.8117 EUR |
0.7642 EUR |
| 2025-10-23 |
0.7395 EUR |
208,073.0518 FTT |
0.6710 EUR |
0.6630 EUR |
0.7850 EUR |
0.7250 EUR |
| 2025-10-22 |
0.6771 EUR |
7,002.8892 FTT |
0.6808 EUR |
0.6606 EUR |
0.6905 EUR |
0.6620 EUR |
| 2025-10-21 |
0.6779 EUR |
26,197.8311 FTT |
0.6600 EUR |
0.6530 EUR |
0.6964 EUR |
0.6926 EUR |
| 2025-10-20 |
0.6883 EUR |
39,051.0149 FTT |
0.6740 EUR |
0.6700 EUR |
0.6981 EUR |
0.6827 EUR |
| 2025-10-19 |
0.6821 EUR |
2,816.6821 FTT |
0.6769 EUR |
0.6700 EUR |
0.6998 EUR |
0.6892 EUR |
| 2025-10-18 |
0.7031 EUR |
12,981.9791 FTT |
0.6974 EUR |
0.6815 EUR |
0.7237 EUR |
0.6951 EUR |
| 2025-10-17 |
0.7019 EUR |
79,750.4061 FTT |
0.7118 EUR |
0.6525 EUR |
0.7400 EUR |
0.6541 EUR |