Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-20 |
1.7012 EUR |
637,750.1371 FTT |
1.4850 EUR |
1.4751 EUR |
1.9000 EUR |
1.6093 EUR |
| 2023-02-19 |
1.5210 EUR |
150,062.4305 FTT |
1.5063 EUR |
1.4816 EUR |
1.5723 EUR |
1.5077 EUR |
| 2023-02-18 |
1.5282 EUR |
134,562.2222 FTT |
1.5314 EUR |
1.4963 EUR |
1.5985 EUR |
1.5196 EUR |
| 2023-02-17 |
1.5568 EUR |
291,378.8250 FTT |
1.4455 EUR |
1.4401 EUR |
1.6825 EUR |
1.5389 EUR |
| 2023-02-16 |
1.5312 EUR |
192,817.6496 FTT |
1.5700 EUR |
1.4145 EUR |
1.5981 EUR |
1.4583 EUR |
| 2023-02-15 |
1.5226 EUR |
229,395.8252 FTT |
1.4820 EUR |
1.4612 EUR |
1.5997 EUR |
1.5654 EUR |
| 2023-02-14 |
1.4614 EUR |
101,496.8787 FTT |
1.4595 EUR |
1.4127 EUR |
1.5272 EUR |
1.4921 EUR |
| 2023-02-13 |
1.4747 EUR |
229,743.0339 FTT |
1.6077 EUR |
1.3300 EUR |
1.6474 EUR |
1.4555 EUR |
| 2023-02-12 |
1.6009 EUR |
272,212.3374 FTT |
1.5150 EUR |
1.5083 EUR |
1.7000 EUR |
1.5800 EUR |
| 2023-02-11 |
1.5158 EUR |
88,090.3189 FTT |
1.5176 EUR |
1.4920 EUR |
1.5531 EUR |
1.5352 EUR |
| 2023-02-10 |
1.5151 EUR |
141,202.6971 FTT |
1.4926 EUR |
1.4658 EUR |
1.5761 EUR |
1.5152 EUR |
| 2023-02-09 |
1.6057 EUR |
310,645.5699 FTT |
1.8232 EUR |
1.4431 EUR |
1.8245 EUR |
1.4836 EUR |
| 2023-02-08 |
1.8818 EUR |
142,159.0762 FTT |
1.8977 EUR |
1.7645 EUR |
2.0000 EUR |
1.8395 EUR |
| 2023-02-07 |
1.9179 EUR |
193,504.3062 FTT |
1.7969 EUR |
1.7961 EUR |
2.0000 EUR |
1.9091 EUR |
| 2023-02-06 |
1.8422 EUR |
160,840.5151 FTT |
1.7652 EUR |
1.7301 EUR |
1.9300 EUR |
1.8010 EUR |
| 2023-02-05 |
1.7795 EUR |
133,531.6342 FTT |
1.8268 EUR |
1.7301 EUR |
1.8449 EUR |
1.7519 EUR |
| 2023-02-04 |
1.8619 EUR |
99,160.6821 FTT |
1.8808 EUR |
1.8220 EUR |
1.9341 EUR |
1.8247 EUR |
| 2023-02-03 |
1.8614 EUR |
364,919.0222 FTT |
1.7595 EUR |
1.7200 EUR |
1.9500 EUR |
1.8953 EUR |
| 2023-02-02 |
1.7873 EUR |
260,418.5521 FTT |
1.7440 EUR |
1.6860 EUR |
1.8830 EUR |
1.7425 EUR |
| 2023-02-01 |
1.7183 EUR |
110,019.9054 FTT |
1.7490 EUR |
1.6750 EUR |
1.7821 EUR |
1.7513 EUR |
| 2023-01-31 |
1.7551 EUR |
191,402.9252 FTT |
1.7310 EUR |
1.7156 EUR |
1.8320 EUR |
1.7573 EUR |
| 2023-01-30 |
1.8272 EUR |
449,159.6463 FTT |
1.8916 EUR |
1.7040 EUR |
1.9948 EUR |
1.7492 EUR |
| 2023-01-29 |
1.8828 EUR |
507,800.8025 FTT |
1.7582 EUR |
1.7501 EUR |
1.9900 EUR |
1.8901 EUR |
| 2023-01-28 |
1.8073 EUR |
267,343.6124 FTT |
1.8001 EUR |
1.7582 EUR |
1.9106 EUR |
1.7829 EUR |
| 2023-01-27 |
1.8845 EUR |
613,043.3792 FTT |
1.7163 EUR |
1.6563 EUR |
2.0899 EUR |
1.8009 EUR |
| 2023-01-26 |
1.7712 EUR |
195,826.6440 FTT |
1.7946 EUR |
1.7086 EUR |
1.8281 EUR |
1.7090 EUR |
| 2023-01-25 |
1.7615 EUR |
271,061.7873 FTT |
1.6932 EUR |
1.6696 EUR |
1.8800 EUR |
1.7834 EUR |
| 2023-01-24 |
1.9085 EUR |
343,477.8859 FTT |
1.9918 EUR |
1.7024 EUR |
2.0671 EUR |
1.7084 EUR |
| 2023-01-23 |
2.0152 EUR |
388,165.3827 FTT |
1.9464 EUR |
1.8949 EUR |
2.1688 EUR |
1.9951 EUR |
| 2023-01-22 |
1.9829 EUR |
405,486.4782 FTT |
1.9852 EUR |
1.8200 EUR |
2.0800 EUR |
1.9085 EUR |
| 2023-01-21 |
2.1196 EUR |
582,005.0873 FTT |
2.2124 EUR |
1.9839 EUR |
2.2413 EUR |
2.0074 EUR |
| 2023-01-20 |
2.1103 EUR |
1,235,888.5518 FTT |
2.1222 EUR |
1.9145 EUR |
2.3130 EUR |
2.2148 EUR |
| 2023-01-19 |
2.0292 EUR |
1,892,893.6397 FTT |
1.6399 EUR |
1.5720 EUR |
2.3500 EUR |
2.1040 EUR |
| 2023-01-18 |
1.7869 EUR |
1,286,871.0755 FTT |
1.9199 EUR |
1.5440 EUR |
2.0724 EUR |
1.6453 EUR |
| 2023-01-17 |
2.0516 EUR |
1,761,853.4942 FTT |
2.3076 EUR |
1.8365 EUR |
2.3869 EUR |
1.9454 EUR |
| 2023-01-16 |
2.3485 EUR |
3,056,546.2601 FTT |
1.9926 EUR |
1.8563 EUR |
2.7384 EUR |
2.3293 EUR |
| 2023-01-15 |
1.9978 EUR |
3,120,822.9099 FTT |
1.7150 EUR |
1.4945 EUR |
2.4990 EUR |
1.9121 EUR |
| 2023-01-14 |
1.4148 EUR |
431,118.5135 FTT |
1.2945 EUR |
1.2783 EUR |
1.5500 EUR |
1.4893 EUR |
| 2023-01-13 |
1.2800 EUR |
167,784.2033 FTT |
1.2649 EUR |
1.2336 EUR |
1.3245 EUR |
1.2835 EUR |
| 2023-01-12 |
1.2885 EUR |
840,604.2200 FTT |
1.1925 EUR |
1.1700 EUR |
1.4150 EUR |
1.2635 EUR |
| 2023-01-11 |
1.2234 EUR |
1,007,308.2783 FTT |
1.1467 EUR |
1.0801 EUR |
1.3555 EUR |
1.1858 EUR |
| 2023-01-10 |
1.2241 EUR |
1,331,041.7031 FTT |
1.2401 EUR |
1.0944 EUR |
1.4014 EUR |
1.1467 EUR |
| 2023-01-09 |
1.2542 EUR |
2,078,416.2947 FTT |
0.8443 EUR |
0.8443 EUR |
1.6000 EUR |
1.2600 EUR |
| 2023-01-08 |
0.8467 EUR |
61,360.7372 FTT |
0.8590 EUR |
0.8109 EUR |
0.8682 EUR |
0.8549 EUR |
| 2023-01-07 |
0.8624 EUR |
66,184.9849 FTT |
0.8598 EUR |
0.8474 EUR |
0.8829 EUR |
0.8563 EUR |
| 2023-01-06 |
0.8711 EUR |
180,744.7197 FTT |
0.8885 EUR |
0.7833 EUR |
0.9070 EUR |
0.8591 EUR |
| 2023-01-05 |
0.9003 EUR |
240,969.6599 FTT |
0.9380 EUR |
0.8583 EUR |
0.9676 EUR |
0.8913 EUR |
| 2023-01-04 |
0.9525 EUR |
1,075,182.9369 FTT |
0.8337 EUR |
0.8268 EUR |
1.0367 EUR |
0.9638 EUR |
| 2023-01-03 |
0.8427 EUR |
198,804.8908 FTT |
0.8103 EUR |
0.7931 EUR |
0.8785 EUR |
0.8329 EUR |
| 2023-01-02 |
0.8164 EUR |
64,360.8333 FTT |
0.7914 EUR |
0.7914 EUR |
0.8356 EUR |
0.8122 EUR |