Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
2.7567 EUR |
184,711.9795 FTT |
2.8178 EUR |
2.5200 EUR |
2.9111 EUR |
2.8229 EUR |
| 2024-12-09 |
3.1417 EUR |
40,728.7093 FTT |
3.2635 EUR |
3.0131 EUR |
3.2635 EUR |
3.0167 EUR |
| 2024-12-08 |
3.2502 EUR |
257,773.4341 FTT |
3.0821 EUR |
3.0555 EUR |
3.4324 EUR |
3.2618 EUR |
| 2024-12-07 |
3.1307 EUR |
59,339.1407 FTT |
3.1704 EUR |
3.0000 EUR |
3.2381 EUR |
3.0549 EUR |
| 2024-12-06 |
3.3196 EUR |
346,927.8098 FTT |
3.2945 EUR |
3.0202 EUR |
3.6024 EUR |
3.3051 EUR |
| 2024-12-05 |
3.4517 EUR |
1,112,711.8626 FTT |
2.5258 EUR |
2.4447 EUR |
4.1839 EUR |
3.4173 EUR |
| 2024-12-04 |
2.5559 EUR |
102,242.1142 FTT |
2.5068 EUR |
2.4803 EUR |
2.6632 EUR |
2.5546 EUR |
| 2024-12-03 |
2.4655 EUR |
87,633.2621 FTT |
2.3915 EUR |
2.3252 EUR |
2.5400 EUR |
2.5155 EUR |
| 2024-12-02 |
2.3709 EUR |
239,377.1816 FTT |
2.3811 EUR |
2.2456 EUR |
2.5500 EUR |
2.3670 EUR |
| 2024-12-01 |
2.4207 EUR |
185,358.5900 FTT |
2.2376 EUR |
2.2057 EUR |
2.5499 EUR |
2.4119 EUR |
| 2024-11-30 |
2.2229 EUR |
54,144.2293 FTT |
2.1822 EUR |
2.1653 EUR |
2.3007 EUR |
2.2701 EUR |
| 2024-11-29 |
2.1797 EUR |
54,181.8775 FTT |
2.1224 EUR |
2.1041 EUR |
2.2385 EUR |
2.1886 EUR |
| 2024-11-28 |
2.1385 EUR |
121,446.9764 FTT |
2.2003 EUR |
2.0962 EUR |
2.2345 EUR |
2.1423 EUR |
| 2024-11-27 |
2.1906 EUR |
39,333.6617 FTT |
2.1261 EUR |
2.1103 EUR |
2.2514 EUR |
2.2312 EUR |
| 2024-11-26 |
2.1882 EUR |
80,053.2111 FTT |
2.1926 EUR |
2.0356 EUR |
2.2911 EUR |
2.0869 EUR |
| 2024-11-25 |
2.3691 EUR |
58,936.0871 FTT |
2.3173 EUR |
2.2432 EUR |
2.4662 EUR |
2.2432 EUR |
| 2024-11-24 |
2.3901 EUR |
107,563.3822 FTT |
2.4247 EUR |
2.2341 EUR |
2.5513 EUR |
2.3635 EUR |
| 2024-11-23 |
2.3875 EUR |
326,844.7476 FTT |
2.3205 EUR |
2.2605 EUR |
2.6000 EUR |
2.4084 EUR |
| 2024-11-22 |
2.5511 EUR |
865,128.9439 FTT |
2.3733 EUR |
2.2800 EUR |
2.8380 EUR |
2.3800 EUR |
| 2024-11-21 |
2.3118 EUR |
495,260.0664 FTT |
1.9931 EUR |
1.8570 EUR |
2.8760 EUR |
2.3434 EUR |
| 2024-11-20 |
2.1338 EUR |
391,939.4292 FTT |
1.9280 EUR |
1.9000 EUR |
2.3581 EUR |
2.0306 EUR |
| 2024-11-19 |
2.0404 EUR |
242,355.8442 FTT |
1.8931 EUR |
1.8823 EUR |
2.1891 EUR |
1.9053 EUR |
| 2024-11-18 |
1.8662 EUR |
40,704.4530 FTT |
1.8116 EUR |
1.8015 EUR |
1.9555 EUR |
1.9555 EUR |
| 2024-11-17 |
1.8775 EUR |
124,522.4395 FTT |
1.8534 EUR |
1.7736 EUR |
1.9975 EUR |
1.8013 EUR |
| 2024-11-16 |
1.8870 EUR |
293,562.9058 FTT |
1.7495 EUR |
1.7391 EUR |
1.9974 EUR |
1.8619 EUR |
| 2024-11-15 |
1.7675 EUR |
157,437.6439 FTT |
1.6757 EUR |
1.6500 EUR |
1.8419 EUR |
1.7461 EUR |
| 2024-11-14 |
1.7037 EUR |
102,354.5072 FTT |
1.7343 EUR |
1.6400 EUR |
1.7731 EUR |
1.6746 EUR |
| 2024-11-13 |
1.7388 EUR |
139,587.1875 FTT |
1.7976 EUR |
1.6523 EUR |
1.8599 EUR |
1.7127 EUR |
| 2024-11-12 |
1.8382 EUR |
138,329.0132 FTT |
1.9380 EUR |
1.6898 EUR |
1.9656 EUR |
1.7947 EUR |
| 2024-11-11 |
1.9747 EUR |
913,094.7833 FTT |
1.7787 EUR |
1.7348 EUR |
2.1991 EUR |
1.9437 EUR |
| 2024-11-10 |
1.7885 EUR |
305,424.3565 FTT |
1.7149 EUR |
1.6622 EUR |
1.9587 EUR |
1.7869 EUR |
| 2024-11-09 |
1.7074 EUR |
429,204.6218 FTT |
1.5608 EUR |
1.5417 EUR |
1.8500 EUR |
1.6527 EUR |
| 2024-11-08 |
1.5699 EUR |
95,255.7768 FTT |
1.5796 EUR |
1.5340 EUR |
1.6059 EUR |
1.5340 EUR |
| 2024-11-07 |
1.5947 EUR |
82,065.6608 FTT |
1.6228 EUR |
1.5639 EUR |
1.6540 EUR |
1.5834 EUR |
| 2024-11-06 |
1.5568 EUR |
114,726.0413 FTT |
1.5163 EUR |
1.5093 EUR |
1.6100 EUR |
1.5595 EUR |
| 2024-11-05 |
1.4761 EUR |
58,730.8101 FTT |
1.4500 EUR |
1.4325 EUR |
1.5559 EUR |
1.4959 EUR |
| 2024-11-04 |
1.4419 EUR |
38,181.9600 FTT |
1.4583 EUR |
1.3935 EUR |
1.4973 EUR |
1.4200 EUR |
| 2024-11-03 |
1.5289 EUR |
58,385.4798 FTT |
1.5813 EUR |
1.4200 EUR |
1.5855 EUR |
1.4718 EUR |
| 2024-11-02 |
1.6403 EUR |
107,039.5942 FTT |
1.6289 EUR |
1.5628 EUR |
1.7371 EUR |
1.5675 EUR |
| 2024-11-01 |
1.6156 EUR |
97,821.1672 FTT |
1.6023 EUR |
1.5595 EUR |
1.6738 EUR |
1.6285 EUR |
| 2024-10-31 |
1.6450 EUR |
71,852.1641 FTT |
1.6563 EUR |
1.5775 EUR |
1.7140 EUR |
1.5976 EUR |
| 2024-10-30 |
1.6953 EUR |
48,614.0150 FTT |
1.7032 EUR |
1.6517 EUR |
1.7285 EUR |
1.6517 EUR |
| 2024-10-29 |
1.7148 EUR |
191,504.4977 FTT |
1.6787 EUR |
1.6774 EUR |
1.7677 EUR |
1.7044 EUR |
| 2024-10-28 |
1.6962 EUR |
221,486.8228 FTT |
1.7176 EUR |
1.6410 EUR |
1.7382 EUR |
1.6742 EUR |
| 2024-10-27 |
1.7899 EUR |
738,501.3873 FTT |
1.7789 EUR |
1.6460 EUR |
1.9295 EUR |
1.7362 EUR |
| 2024-10-26 |
1.6207 EUR |
131,510.8832 FTT |
1.5515 EUR |
1.5515 EUR |
1.7220 EUR |
1.7209 EUR |
| 2024-10-25 |
1.6801 EUR |
242,238.1748 FTT |
1.7678 EUR |
1.6214 EUR |
1.7678 EUR |
1.6471 EUR |
| 2024-10-24 |
1.7789 EUR |
82,647.2535 FTT |
1.7914 EUR |
1.7453 EUR |
1.8184 EUR |
1.7676 EUR |
| 2024-10-23 |
1.8235 EUR |
170,333.7497 FTT |
1.8715 EUR |
1.7835 EUR |
1.9132 EUR |
1.7932 EUR |
| 2024-10-22 |
1.8799 EUR |
194,165.6932 FTT |
1.8547 EUR |
1.8082 EUR |
1.9786 EUR |
1.8643 EUR |