Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
2.3202 EUR |
193,909.2196 FTT |
2.2600 EUR |
2.1682 EUR |
2.4703 EUR |
2.3591 EUR |
| 2024-01-09 |
2.2686 EUR |
170,429.4350 FTT |
2.4348 EUR |
2.1361 EUR |
2.4741 EUR |
2.2251 EUR |
| 2024-01-08 |
2.2969 EUR |
230,800.9875 FTT |
2.3140 EUR |
2.1216 EUR |
2.5126 EUR |
2.4521 EUR |
| 2024-01-07 |
2.4568 EUR |
212,878.0929 FTT |
2.4978 EUR |
2.2436 EUR |
2.5400 EUR |
2.3198 EUR |
| 2024-01-06 |
2.5262 EUR |
156,335.5946 FTT |
2.6225 EUR |
2.4201 EUR |
2.6225 EUR |
2.5186 EUR |
| 2024-01-05 |
2.6784 EUR |
738,447.1265 FTT |
2.6547 EUR |
2.4865 EUR |
2.9300 EUR |
2.6342 EUR |
| 2024-01-04 |
2.5955 EUR |
288,968.9707 FTT |
2.5214 EUR |
2.4523 EUR |
2.7109 EUR |
2.6440 EUR |
| 2024-01-03 |
2.6444 EUR |
318,163.3748 FTT |
2.8533 EUR |
2.3409 EUR |
2.9794 EUR |
2.5118 EUR |
| 2024-01-02 |
2.9035 EUR |
184,717.5281 FTT |
2.8652 EUR |
2.8120 EUR |
3.0367 EUR |
2.8333 EUR |
| 2024-01-01 |
2.8008 EUR |
275,568.4532 FTT |
2.7794 EUR |
2.7007 EUR |
2.8974 EUR |
2.8261 EUR |
| 2023-12-31 |
2.9482 EUR |
471,556.4997 FTT |
3.1025 EUR |
2.7189 EUR |
3.1164 EUR |
2.7516 EUR |
| 2023-12-30 |
3.1204 EUR |
1,456,410.2024 FTT |
2.7079 EUR |
2.6774 EUR |
3.3000 EUR |
3.1120 EUR |
| 2023-12-29 |
2.7824 EUR |
562,978.2169 FTT |
2.8015 EUR |
2.5705 EUR |
3.0000 EUR |
2.7241 EUR |
| 2023-12-28 |
2.8677 EUR |
426,674.8699 FTT |
3.0443 EUR |
2.7289 EUR |
3.0797 EUR |
2.7906 EUR |
| 2023-12-27 |
3.0548 EUR |
210,655.7595 FTT |
3.1203 EUR |
3.0000 EUR |
3.1358 EUR |
3.0403 EUR |
| 2023-12-26 |
3.1753 EUR |
324,268.8834 FTT |
3.3187 EUR |
2.9864 EUR |
3.3950 EUR |
3.1053 EUR |
| 2023-12-25 |
3.3019 EUR |
279,247.0489 FTT |
3.3923 EUR |
3.2500 EUR |
3.4700 EUR |
3.3113 EUR |
| 2023-12-24 |
3.4523 EUR |
547,993.8085 FTT |
3.3605 EUR |
3.3467 EUR |
3.6007 EUR |
3.3872 EUR |
| 2023-12-23 |
3.3505 EUR |
639,327.2566 FTT |
3.2809 EUR |
3.2300 EUR |
3.4994 EUR |
3.3732 EUR |
| 2023-12-22 |
3.2722 EUR |
421,312.1502 FTT |
3.3377 EUR |
3.2000 EUR |
3.3634 EUR |
3.2521 EUR |
| 2023-12-21 |
3.3095 EUR |
579,182.3843 FTT |
3.3775 EUR |
3.2000 EUR |
3.5000 EUR |
3.3322 EUR |
| 2023-12-20 |
3.3697 EUR |
1,005,361.9062 FTT |
3.4444 EUR |
3.2016 EUR |
3.5690 EUR |
3.3695 EUR |
| 2023-12-19 |
3.5536 EUR |
2,156,015.3622 FTT |
3.1245 EUR |
3.0863 EUR |
4.0997 EUR |
3.4485 EUR |
| 2023-12-18 |
3.1738 EUR |
1,421,132.9728 FTT |
3.2975 EUR |
2.8000 EUR |
3.6379 EUR |
3.0879 EUR |
| 2023-12-17 |
3.4077 EUR |
1,110,748.6732 FTT |
3.5471 EUR |
3.1901 EUR |
3.6884 EUR |
3.2973 EUR |
| 2023-12-16 |
3.8007 EUR |
1,249,050.3742 FTT |
3.7739 EUR |
3.5231 EUR |
4.1420 EUR |
3.6338 EUR |
| 2023-12-15 |
3.9988 EUR |
1,315,284.1991 FTT |
4.4693 EUR |
3.4066 EUR |
4.5100 EUR |
3.8340 EUR |
| 2023-12-14 |
4.5146 EUR |
662,345.0306 FTT |
4.6656 EUR |
4.3740 EUR |
4.7894 EUR |
4.4740 EUR |
| 2023-12-13 |
4.8391 EUR |
1,351,350.6108 FTT |
4.5900 EUR |
4.3406 EUR |
5.2854 EUR |
4.6420 EUR |
| 2023-12-12 |
4.5873 EUR |
779,067.2261 FTT |
4.7769 EUR |
4.2613 EUR |
4.9550 EUR |
4.6242 EUR |
| 2023-12-11 |
4.6151 EUR |
835,049.4237 FTT |
5.1895 EUR |
4.2801 EUR |
5.2400 EUR |
4.6607 EUR |
| 2023-12-10 |
5.1407 EUR |
1,832,394.4081 FTT |
4.3412 EUR |
4.3100 EUR |
5.6000 EUR |
5.1449 EUR |
| 2023-12-09 |
4.4116 EUR |
626,875.6330 FTT |
4.1783 EUR |
4.1174 EUR |
4.8000 EUR |
4.3913 EUR |
| 2023-12-08 |
4.1632 EUR |
359,848.0929 FTT |
4.0987 EUR |
4.0823 EUR |
4.2993 EUR |
4.1574 EUR |
| 2023-12-07 |
4.1343 EUR |
657,636.0723 FTT |
4.0186 EUR |
3.9897 EUR |
4.3622 EUR |
4.1240 EUR |
| 2023-12-06 |
4.1307 EUR |
835,752.8643 FTT |
4.0911 EUR |
3.9141 EUR |
4.4600 EUR |
4.0436 EUR |
| 2023-12-05 |
4.1192 EUR |
837,130.6759 FTT |
4.2802 EUR |
3.8875 EUR |
4.4121 EUR |
4.0746 EUR |
| 2023-12-04 |
4.5241 EUR |
852,550.7926 FTT |
4.5676 EUR |
4.2121 EUR |
4.9100 EUR |
4.2642 EUR |
| 2023-12-03 |
4.4523 EUR |
1,492,283.5319 FTT |
3.8784 EUR |
3.8450 EUR |
5.0250 EUR |
4.5781 EUR |
| 2023-12-02 |
3.8738 EUR |
406,331.0343 FTT |
3.7652 EUR |
3.7492 EUR |
4.0500 EUR |
3.8826 EUR |
| 2023-12-01 |
3.7986 EUR |
458,651.1810 FTT |
3.7696 EUR |
3.7150 EUR |
3.9500 EUR |
3.7696 EUR |
| 2023-11-30 |
3.8178 EUR |
1,017,579.4304 FTT |
3.7272 EUR |
3.5873 EUR |
4.1200 EUR |
3.8601 EUR |
| 2023-11-29 |
3.7275 EUR |
1,431,801.0922 FTT |
3.7201 EUR |
3.5056 EUR |
4.0500 EUR |
3.6773 EUR |
| 2023-11-28 |
3.7941 EUR |
2,176,802.3203 FTT |
3.3178 EUR |
3.2081 EUR |
4.1500 EUR |
3.8163 EUR |
| 2023-11-27 |
3.3306 EUR |
1,239,001.8956 FTT |
3.6742 EUR |
3.1000 EUR |
3.7400 EUR |
3.2398 EUR |
| 2023-11-26 |
3.7091 EUR |
695,816.5504 FTT |
3.8325 EUR |
3.5600 EUR |
3.8760 EUR |
3.7000 EUR |
| 2023-11-25 |
3.9223 EUR |
773,809.9523 FTT |
4.0003 EUR |
3.7801 EUR |
4.1444 EUR |
3.8411 EUR |
| 2023-11-24 |
3.8156 EUR |
1,102,500.3593 FTT |
3.9479 EUR |
3.6047 EUR |
4.0531 EUR |
4.0288 EUR |
| 2023-11-23 |
4.1606 EUR |
1,850,128.5305 FTT |
4.0771 EUR |
3.7746 EUR |
4.4599 EUR |
3.9510 EUR |
| 2023-11-22 |
3.8186 EUR |
3,072,298.5239 FTT |
2.9853 EUR |
2.9772 EUR |
4.2900 EUR |
4.1464 EUR |