Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-14 |
1.6753 EUR |
245,645.4735 FTT |
1.6625 EUR |
1.6352 EUR |
1.7206 EUR |
1.6727 EUR |
| 2024-02-13 |
1.6528 EUR |
341,669.6999 FTT |
1.6702 EUR |
1.6121 EUR |
1.6966 EUR |
1.6639 EUR |
| 2024-02-12 |
1.6783 EUR |
721,115.2448 FTT |
1.6983 EUR |
1.6151 EUR |
1.7338 EUR |
1.6676 EUR |
| 2024-02-11 |
1.8030 EUR |
2,390,614.1908 FTT |
1.7528 EUR |
1.6731 EUR |
1.9535 EUR |
1.6901 EUR |
| 2024-02-10 |
1.7620 EUR |
2,469,124.7932 FTT |
1.4802 EUR |
1.4626 EUR |
2.0000 EUR |
1.7610 EUR |
| 2024-02-09 |
1.4804 EUR |
245,568.8367 FTT |
1.4741 EUR |
1.4620 EUR |
1.5000 EUR |
1.4892 EUR |
| 2024-02-08 |
1.5015 EUR |
292,470.7090 FTT |
1.5276 EUR |
1.4607 EUR |
1.5331 EUR |
1.4739 EUR |
| 2024-02-07 |
1.4953 EUR |
289,736.9759 FTT |
1.4875 EUR |
1.4616 EUR |
1.5464 EUR |
1.5250 EUR |
| 2024-02-06 |
1.5213 EUR |
507,435.4617 FTT |
1.6060 EUR |
1.4408 EUR |
1.6174 EUR |
1.5144 EUR |
| 2024-02-05 |
1.6351 EUR |
471,324.6074 FTT |
1.5822 EUR |
1.5812 EUR |
1.7136 EUR |
1.6008 EUR |
| 2024-02-04 |
1.6038 EUR |
441,334.7615 FTT |
1.6582 EUR |
1.5700 EUR |
1.6792 EUR |
1.5795 EUR |
| 2024-02-03 |
1.7127 EUR |
527,993.5091 FTT |
1.7150 EUR |
1.6234 EUR |
1.8050 EUR |
1.6520 EUR |
| 2024-02-02 |
1.7663 EUR |
692,112.8978 FTT |
1.7455 EUR |
1.6229 EUR |
1.9478 EUR |
1.7325 EUR |
| 2024-02-01 |
1.7896 EUR |
2,880,094.3648 FTT |
2.1145 EUR |
1.3067 EUR |
2.2876 EUR |
1.7815 EUR |
| 2024-01-31 |
2.2476 EUR |
2,156,822.2290 FTT |
2.4700 EUR |
1.9959 EUR |
2.9900 EUR |
2.1474 EUR |
| 2024-01-30 |
2.5134 EUR |
48,205.9861 FTT |
2.5444 EUR |
2.4698 EUR |
2.5816 EUR |
2.5031 EUR |
| 2024-01-29 |
2.5329 EUR |
66,282.5156 FTT |
2.4887 EUR |
2.4666 EUR |
2.5968 EUR |
2.5736 EUR |
| 2024-01-28 |
2.5750 EUR |
83,217.2325 FTT |
2.5360 EUR |
2.4892 EUR |
2.6345 EUR |
2.4892 EUR |
| 2024-01-27 |
2.5721 EUR |
154,089.8791 FTT |
2.4808 EUR |
2.4587 EUR |
2.6793 EUR |
2.5426 EUR |
| 2024-01-26 |
2.4394 EUR |
98,443.9479 FTT |
2.3872 EUR |
2.3733 EUR |
2.5019 EUR |
2.4793 EUR |
| 2024-01-25 |
2.4022 EUR |
120,743.0889 FTT |
2.4663 EUR |
2.3500 EUR |
2.5200 EUR |
2.3777 EUR |
| 2024-01-24 |
2.4558 EUR |
123,683.4845 FTT |
2.4378 EUR |
2.3968 EUR |
2.5227 EUR |
2.4589 EUR |
| 2024-01-23 |
2.4873 EUR |
636,165.3966 FTT |
2.5219 EUR |
2.3426 EUR |
2.6704 EUR |
2.4739 EUR |
| 2024-01-22 |
2.4838 EUR |
802,222.8816 FTT |
2.4804 EUR |
2.2736 EUR |
2.7470 EUR |
2.4557 EUR |
| 2024-01-21 |
2.5022 EUR |
149,198.9984 FTT |
2.4911 EUR |
2.4300 EUR |
2.5737 EUR |
2.4800 EUR |
| 2024-01-20 |
2.4934 EUR |
198,385.9870 FTT |
2.4541 EUR |
2.3400 EUR |
2.6550 EUR |
2.5078 EUR |
| 2024-01-19 |
2.4181 EUR |
245,747.0380 FTT |
2.5400 EUR |
2.2423 EUR |
2.5548 EUR |
2.4237 EUR |
| 2024-01-18 |
2.6041 EUR |
229,728.8553 FTT |
2.7677 EUR |
2.4655 EUR |
2.8000 EUR |
2.5333 EUR |
| 2024-01-17 |
2.7821 EUR |
92,125.6681 FTT |
2.8704 EUR |
2.7267 EUR |
2.8708 EUR |
2.7549 EUR |
| 2024-01-16 |
2.8689 EUR |
165,510.2945 FTT |
2.8155 EUR |
2.7970 EUR |
2.9711 EUR |
2.8735 EUR |
| 2024-01-15 |
2.8427 EUR |
299,513.7075 FTT |
2.7123 EUR |
2.6907 EUR |
2.9903 EUR |
2.8299 EUR |
| 2024-01-14 |
2.7766 EUR |
273,339.4542 FTT |
2.7529 EUR |
2.6493 EUR |
2.8704 EUR |
2.7732 EUR |
| 2024-01-13 |
2.7531 EUR |
495,873.6142 FTT |
2.8835 EUR |
2.6000 EUR |
2.8961 EUR |
2.7394 EUR |
| 2024-01-12 |
2.8923 EUR |
2,076,768.0904 FTT |
2.4554 EUR |
2.4413 EUR |
3.1799 EUR |
2.9098 EUR |
| 2024-01-11 |
2.4745 EUR |
274,709.4792 FTT |
2.3484 EUR |
2.3163 EUR |
2.5986 EUR |
2.4484 EUR |
| 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 |