Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
1.0787 EUR |
80,182.2879 FTT |
1.0824 EUR |
1.0652 EUR |
1.0982 EUR |
1.0720 EUR |
| 2023-09-27 |
1.0723 EUR |
267,933.9419 FTT |
1.1068 EUR |
1.0500 EUR |
1.1142 EUR |
1.0854 EUR |
| 2023-09-26 |
1.1538 EUR |
299,661.0660 FTT |
1.1815 EUR |
1.1057 EUR |
1.2267 EUR |
1.1066 EUR |
| 2023-09-25 |
1.1979 EUR |
751,160.5675 FTT |
1.1450 EUR |
1.1313 EUR |
1.2925 EUR |
1.1688 EUR |
| 2023-09-24 |
1.1799 EUR |
2,069,541.5612 FTT |
1.0673 EUR |
1.0268 EUR |
1.3099 EUR |
1.1560 EUR |
| 2023-09-23 |
1.0488 EUR |
669,619.5680 FTT |
1.0459 EUR |
0.9949 EUR |
1.0950 EUR |
1.0782 EUR |
| 2023-09-22 |
1.0331 EUR |
1,427,539.0981 FTT |
0.9820 EUR |
0.9602 EUR |
1.1000 EUR |
1.0442 EUR |
| 2023-09-21 |
0.9931 EUR |
953,570.8710 FTT |
0.9637 EUR |
0.8501 EUR |
1.0770 EUR |
0.9901 EUR |
| 2023-09-20 |
0.9599 EUR |
85,712.8627 FTT |
0.9701 EUR |
0.9502 EUR |
1.0033 EUR |
0.9630 EUR |
| 2023-09-19 |
0.9731 EUR |
75,353.2012 FTT |
0.9703 EUR |
0.9637 EUR |
0.9832 EUR |
0.9670 EUR |
| 2023-09-18 |
0.9872 EUR |
91,555.3035 FTT |
0.9715 EUR |
0.9666 EUR |
1.0100 EUR |
0.9746 EUR |
| 2023-09-17 |
0.9777 EUR |
101,683.4229 FTT |
0.9776 EUR |
0.9662 EUR |
0.9908 EUR |
0.9721 EUR |
| 2023-09-16 |
0.9852 EUR |
62,834.6897 FTT |
0.9793 EUR |
0.9671 EUR |
1.0035 EUR |
0.9772 EUR |
| 2023-09-15 |
0.9729 EUR |
112,809.7245 FTT |
0.9797 EUR |
0.9536 EUR |
0.9929 EUR |
0.9735 EUR |
| 2023-09-14 |
0.9823 EUR |
251,480.7148 FTT |
0.9752 EUR |
0.9500 EUR |
1.0050 EUR |
0.9814 EUR |
| 2023-09-13 |
1.0433 EUR |
618,376.8562 FTT |
0.9600 EUR |
0.9585 EUR |
1.1500 EUR |
0.9931 EUR |
| 2023-09-12 |
0.9675 EUR |
198,008.7780 FTT |
0.9321 EUR |
0.9150 EUR |
0.9948 EUR |
0.9715 EUR |
| 2023-09-11 |
0.9381 EUR |
282,292.5668 FTT |
0.9920 EUR |
0.8986 EUR |
0.9962 EUR |
0.9325 EUR |
| 2023-09-10 |
1.0169 EUR |
179,404.4415 FTT |
1.1112 EUR |
0.9772 EUR |
1.1112 EUR |
0.9924 EUR |
| 2023-09-09 |
1.0756 EUR |
972,198.5680 FTT |
0.9874 EUR |
0.9790 EUR |
1.2000 EUR |
1.1096 EUR |
| 2023-09-08 |
0.9825 EUR |
111,656.5543 FTT |
0.9813 EUR |
0.9642 EUR |
1.0500 EUR |
0.9819 EUR |
| 2023-09-07 |
0.9755 EUR |
108,224.5272 FTT |
0.9714 EUR |
0.9654 EUR |
1.0025 EUR |
0.9755 EUR |
| 2023-09-06 |
0.9694 EUR |
63,273.3979 FTT |
0.9653 EUR |
0.9539 EUR |
0.9899 EUR |
0.9663 EUR |
| 2023-09-05 |
0.9677 EUR |
56,872.0247 FTT |
0.9745 EUR |
0.9626 EUR |
0.9831 EUR |
0.9689 EUR |
| 2023-09-04 |
0.9842 EUR |
288,922.5869 FTT |
1.0500 EUR |
0.9362 EUR |
1.0500 EUR |
0.9770 EUR |
| 2023-09-03 |
0.9717 EUR |
143,005.4854 FTT |
0.9466 EUR |
0.9466 EUR |
1.0300 EUR |
0.9916 EUR |
| 2023-09-02 |
0.9566 EUR |
128,613.6139 FTT |
0.9371 EUR |
0.9250 EUR |
0.9820 EUR |
0.9533 EUR |
| 2023-09-01 |
0.9299 EUR |
54,783.2662 FTT |
0.9361 EUR |
0.9219 EUR |
0.9437 EUR |
0.9342 EUR |
| 2023-08-31 |
0.9444 EUR |
83,378.5376 FTT |
0.9404 EUR |
0.9233 EUR |
0.9753 EUR |
0.9285 EUR |
| 2023-08-30 |
0.9607 EUR |
92,845.4839 FTT |
0.9614 EUR |
0.9398 EUR |
1.0000 EUR |
0.9454 EUR |
| 2023-08-29 |
0.9552 EUR |
175,237.4069 FTT |
0.9453 EUR |
0.9022 EUR |
1.0132 EUR |
0.9590 EUR |
| 2023-08-28 |
0.9458 EUR |
67,966.5229 FTT |
0.9492 EUR |
0.9316 EUR |
0.9841 EUR |
0.9398 EUR |
| 2023-08-27 |
0.9648 EUR |
181,843.1565 FTT |
0.9619 EUR |
0.9291 EUR |
0.9884 EUR |
0.9517 EUR |
| 2023-08-26 |
0.9675 EUR |
471,509.0165 FTT |
0.9388 EUR |
0.9134 EUR |
1.0200 EUR |
0.9636 EUR |
| 2023-08-25 |
0.9274 EUR |
210,267.1826 FTT |
0.9621 EUR |
0.8855 EUR |
1.0200 EUR |
0.9343 EUR |
| 2023-08-24 |
0.9713 EUR |
126,845.4816 FTT |
0.9975 EUR |
0.9489 EUR |
1.0014 EUR |
0.9684 EUR |
| 2023-08-23 |
1.0066 EUR |
187,373.3234 FTT |
1.0023 EUR |
0.9857 EUR |
1.0390 EUR |
0.9963 EUR |
| 2023-08-22 |
0.9919 EUR |
423,112.4652 FTT |
0.9644 EUR |
0.9457 EUR |
1.0480 EUR |
0.9924 EUR |
| 2023-08-21 |
0.9630 EUR |
171,197.5224 FTT |
0.9854 EUR |
0.9172 EUR |
0.9950 EUR |
0.9615 EUR |
| 2023-08-20 |
0.9828 EUR |
168,313.7739 FTT |
1.0094 EUR |
0.9596 EUR |
1.0099 EUR |
0.9849 EUR |
| 2023-08-19 |
0.9941 EUR |
963,244.4029 FTT |
0.8858 EUR |
0.8809 EUR |
1.0800 EUR |
1.0074 EUR |
| 2023-08-18 |
0.8629 EUR |
135,185.7259 FTT |
0.8487 EUR |
0.8323 EUR |
0.9134 EUR |
0.8838 EUR |
| 2023-08-17 |
0.9069 EUR |
133,146.5251 FTT |
0.9377 EUR |
0.8443 EUR |
0.9836 EUR |
0.8692 EUR |
| 2023-08-16 |
0.9580 EUR |
140,923.8313 FTT |
0.9521 EUR |
0.9264 EUR |
0.9799 EUR |
0.9366 EUR |
| 2023-08-15 |
1.0209 EUR |
327,132.0151 FTT |
1.0692 EUR |
0.9435 EUR |
1.0900 EUR |
0.9572 EUR |
| 2023-08-14 |
1.0546 EUR |
152,403.7005 FTT |
1.0556 EUR |
0.9596 EUR |
1.0900 EUR |
1.0637 EUR |
| 2023-08-13 |
1.0630 EUR |
57,554.6586 FTT |
1.0642 EUR |
1.0538 EUR |
1.0718 EUR |
1.0548 EUR |
| 2023-08-12 |
1.0784 EUR |
187,371.3057 FTT |
1.0466 EUR |
1.0407 EUR |
1.2100 EUR |
1.0744 EUR |
| 2023-08-11 |
1.0533 EUR |
97,336.1455 FTT |
1.0726 EUR |
1.0380 EUR |
1.0845 EUR |
1.0428 EUR |
| 2023-08-10 |
1.0644 EUR |
82,633.6583 FTT |
1.0800 EUR |
1.0516 EUR |
1.0800 EUR |
1.0717 EUR |