Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
3.1800 EUR |
2,338,901.0404 FTT |
2.8830 EUR |
2.6600 EUR |
3.7500 EUR |
3.1308 EUR |
| 2023-11-20 |
3.0295 EUR |
505,054.9531 FTT |
3.1384 EUR |
2.8250 EUR |
3.1999 EUR |
2.9143 EUR |
| 2023-11-19 |
3.1501 EUR |
866,824.0856 FTT |
3.1676 EUR |
3.0300 EUR |
3.3196 EUR |
3.1226 EUR |
| 2023-11-18 |
3.0849 EUR |
1,987,145.1599 FTT |
2.8861 EUR |
2.6522 EUR |
3.4000 EUR |
3.1606 EUR |
| 2023-11-17 |
2.8297 EUR |
1,149,826.1794 FTT |
3.0978 EUR |
2.5423 EUR |
3.2162 EUR |
2.8438 EUR |
| 2023-11-16 |
3.2848 EUR |
905,085.1688 FTT |
3.3429 EUR |
3.0078 EUR |
3.6954 EUR |
3.0617 EUR |
| 2023-11-15 |
3.2878 EUR |
1,498,579.1713 FTT |
2.9380 EUR |
2.9380 EUR |
3.5450 EUR |
3.4336 EUR |
| 2023-11-14 |
3.0174 EUR |
1,001,844.6908 FTT |
2.8659 EUR |
2.8504 EUR |
3.2800 EUR |
2.9080 EUR |
| 2023-11-13 |
3.2595 EUR |
2,330,389.1827 FTT |
3.1750 EUR |
2.8248 EUR |
3.7737 EUR |
2.9652 EUR |
| 2023-11-12 |
3.2628 EUR |
3,417,427.5152 FTT |
3.0303 EUR |
2.6378 EUR |
3.9666 EUR |
3.2023 EUR |
| 2023-11-11 |
3.9578 EUR |
6,796,100.9109 FTT |
4.0684 EUR |
3.0617 EUR |
4.6500 EUR |
3.2484 EUR |
| 2023-11-10 |
3.5726 EUR |
12,703,912.6970 FTT |
2.0745 EUR |
1.9656 EUR |
5.4000 EUR |
3.8078 EUR |
| 2023-11-09 |
1.9655 EUR |
7,189,301.1185 FTT |
1.2705 EUR |
1.2701 EUR |
2.2975 EUR |
1.9513 EUR |
| 2023-11-08 |
1.2942 EUR |
1,146,846.2361 FTT |
1.1363 EUR |
1.1293 EUR |
1.4000 EUR |
1.2619 EUR |
| 2023-11-07 |
1.1299 EUR |
252,805.0669 FTT |
1.1450 EUR |
1.1008 EUR |
1.1607 EUR |
1.1382 EUR |
| 2023-11-06 |
1.1539 EUR |
712,755.4864 FTT |
1.0639 EUR |
1.0489 EUR |
1.2341 EUR |
1.1391 EUR |
| 2023-11-05 |
1.0595 EUR |
206,103.8083 FTT |
1.0966 EUR |
1.0133 EUR |
1.1057 EUR |
1.0652 EUR |
| 2023-11-04 |
1.1076 EUR |
196,552.7098 FTT |
1.0916 EUR |
1.0916 EUR |
1.1202 EUR |
1.0972 EUR |
| 2023-11-03 |
1.1104 EUR |
233,796.9302 FTT |
1.1787 EUR |
1.0800 EUR |
1.1851 EUR |
1.0964 EUR |
| 2023-11-02 |
1.1975 EUR |
172,207.1313 FTT |
1.1954 EUR |
1.1699 EUR |
1.2403 EUR |
1.1851 EUR |
| 2023-11-01 |
1.1962 EUR |
502,828.6605 FTT |
1.1494 EUR |
1.1128 EUR |
1.2590 EUR |
1.1958 EUR |
| 2023-10-31 |
1.1677 EUR |
133,879.1423 FTT |
1.1821 EUR |
1.1168 EUR |
1.1978 EUR |
1.1399 EUR |
| 2023-10-30 |
1.1954 EUR |
135,006.3185 FTT |
1.2109 EUR |
1.1691 EUR |
1.2153 EUR |
1.1823 EUR |
| 2023-10-29 |
1.2088 EUR |
58,497.4248 FTT |
1.2012 EUR |
1.1956 EUR |
1.2283 EUR |
1.2069 EUR |
| 2023-10-28 |
1.2041 EUR |
152,024.1647 FTT |
1.1774 EUR |
1.1773 EUR |
1.2350 EUR |
1.2264 EUR |
| 2023-10-27 |
1.2252 EUR |
285,958.2310 FTT |
1.2167 EUR |
1.1663 EUR |
1.3000 EUR |
1.1886 EUR |
| 2023-10-26 |
1.2260 EUR |
659,804.5073 FTT |
1.2189 EUR |
1.1413 EUR |
1.3000 EUR |
1.2196 EUR |
| 2023-10-25 |
1.2313 EUR |
1,263,635.8457 FTT |
1.0795 EUR |
1.0577 EUR |
1.4500 EUR |
1.2529 EUR |
| 2023-10-24 |
1.0590 EUR |
609,016.5671 FTT |
1.0044 EUR |
0.9842 EUR |
1.1288 EUR |
1.0802 EUR |
| 2023-10-23 |
0.9948 EUR |
212,724.5579 FTT |
0.9925 EUR |
0.9796 EUR |
1.0200 EUR |
1.0056 EUR |
| 2023-10-22 |
0.9848 EUR |
72,786.2307 FTT |
0.9874 EUR |
0.9743 EUR |
0.9962 EUR |
0.9872 EUR |
| 2023-10-21 |
0.9890 EUR |
118,466.6677 FTT |
0.9885 EUR |
0.9800 EUR |
1.0150 EUR |
0.9913 EUR |
| 2023-10-20 |
0.9948 EUR |
211,206.8331 FTT |
0.9709 EUR |
0.9699 EUR |
1.0500 EUR |
0.9890 EUR |
| 2023-10-19 |
1.0450 EUR |
1,145,267.8789 FTT |
0.9562 EUR |
0.9513 EUR |
1.1293 EUR |
0.9811 EUR |
| 2023-10-18 |
0.9558 EUR |
175,931.5195 FTT |
0.9578 EUR |
0.9239 EUR |
0.9962 EUR |
0.9561 EUR |
| 2023-10-17 |
0.9785 EUR |
153,479.5853 FTT |
0.9947 EUR |
0.9490 EUR |
1.0184 EUR |
0.9636 EUR |
| 2023-10-16 |
1.0070 EUR |
216,224.3280 FTT |
0.9965 EUR |
0.9860 EUR |
1.0500 EUR |
0.9958 EUR |
| 2023-10-15 |
1.0079 EUR |
194,768.0264 FTT |
0.9937 EUR |
0.9855 EUR |
1.0800 EUR |
0.9920 EUR |
| 2023-10-14 |
0.9957 EUR |
93,375.0634 FTT |
1.0017 EUR |
0.9880 EUR |
1.0140 EUR |
0.9928 EUR |
| 2023-10-13 |
0.9991 EUR |
54,834.1583 FTT |
0.9971 EUR |
0.9854 EUR |
1.0111 EUR |
1.0076 EUR |
| 2023-10-12 |
0.9871 EUR |
136,150.4908 FTT |
0.9613 EUR |
0.9560 EUR |
1.0082 EUR |
0.9989 EUR |
| 2023-10-11 |
0.9727 EUR |
81,957.6909 FTT |
0.9898 EUR |
0.9529 EUR |
1.0021 EUR |
0.9645 EUR |
| 2023-10-10 |
0.9947 EUR |
100,777.4902 FTT |
0.9997 EUR |
0.9746 EUR |
1.0349 EUR |
0.9886 EUR |
| 2023-10-09 |
1.0239 EUR |
167,265.3341 FTT |
1.0930 EUR |
0.9742 EUR |
1.0990 EUR |
1.0043 EUR |
| 2023-10-08 |
1.1075 EUR |
48,465.6644 FTT |
1.1275 EUR |
1.0932 EUR |
1.1295 EUR |
1.1027 EUR |
| 2023-10-07 |
1.1371 EUR |
81,206.7555 FTT |
1.1267 EUR |
1.1200 EUR |
1.1700 EUR |
1.1281 EUR |
| 2023-10-06 |
1.1353 EUR |
54,883.8769 FTT |
1.1621 EUR |
1.1223 EUR |
1.1646 EUR |
1.1358 EUR |
| 2023-10-05 |
1.1653 EUR |
127,288.9557 FTT |
1.1474 EUR |
1.1359 EUR |
1.1960 EUR |
1.1534 EUR |
| 2023-10-04 |
1.1498 EUR |
194,684.5453 FTT |
1.1520 EUR |
1.1231 EUR |
1.1825 EUR |
1.1456 EUR |
| 2023-10-03 |
1.1661 EUR |
1,037,188.6694 FTT |
1.1019 EUR |
1.0995 EUR |
1.2600 EUR |
1.1470 EUR |