Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-12 |
2.1341 EUR |
6,136,653.3055 FTT |
1.2518 EUR |
1.1816 EUR |
2.7397 EUR |
2.0398 EUR |
| 2023-04-11 |
1.2604 EUR |
271,437.5909 FTT |
1.1572 EUR |
1.1546 EUR |
1.3647 EUR |
1.2914 EUR |
| 2023-04-10 |
1.1479 EUR |
49,501.1443 FTT |
1.1445 EUR |
1.1322 EUR |
1.1685 EUR |
1.1578 EUR |
| 2023-04-09 |
1.1489 EUR |
43,258.4564 FTT |
1.1632 EUR |
1.1300 EUR |
1.1688 EUR |
1.1477 EUR |
| 2023-04-08 |
1.1655 EUR |
50,842.9477 FTT |
1.1403 EUR |
1.1310 EUR |
1.2226 EUR |
1.1464 EUR |
| 2023-04-07 |
1.1518 EUR |
34,569.9612 FTT |
1.1702 EUR |
1.1351 EUR |
1.1742 EUR |
1.1410 EUR |
| 2023-04-06 |
1.1670 EUR |
32,128.7564 FTT |
1.1860 EUR |
1.1478 EUR |
1.1932 EUR |
1.1683 EUR |
| 2023-04-05 |
1.2000 EUR |
44,619.4124 FTT |
1.1697 EUR |
1.1628 EUR |
1.2350 EUR |
1.2039 EUR |
| 2023-04-04 |
1.1742 EUR |
18,416.1913 FTT |
1.1540 EUR |
1.1480 EUR |
1.1943 EUR |
1.1670 EUR |
| 2023-04-03 |
1.1791 EUR |
50,200.0469 FTT |
1.2022 EUR |
1.1406 EUR |
1.2205 EUR |
1.1561 EUR |
| 2023-04-02 |
1.2050 EUR |
32,370.4537 FTT |
1.2225 EUR |
1.1802 EUR |
1.2374 EUR |
1.1922 EUR |
| 2023-04-01 |
1.2179 EUR |
40,463.5799 FTT |
1.2334 EUR |
1.1980 EUR |
1.2449 EUR |
1.2232 EUR |
| 2023-03-31 |
1.2257 EUR |
59,147.1352 FTT |
1.2019 EUR |
1.1915 EUR |
1.2686 EUR |
1.2233 EUR |
| 2023-03-30 |
1.2062 EUR |
33,796.5357 FTT |
1.2061 EUR |
1.1801 EUR |
1.2373 EUR |
1.1918 EUR |
| 2023-03-29 |
1.2376 EUR |
66,017.2792 FTT |
1.2198 EUR |
1.2000 EUR |
1.3201 EUR |
1.2179 EUR |
| 2023-03-28 |
1.2198 EUR |
223,507.5568 FTT |
1.1520 EUR |
1.1491 EUR |
1.2687 EUR |
1.2273 EUR |
| 2023-03-27 |
1.1742 EUR |
41,092.1618 FTT |
1.2059 EUR |
1.1453 EUR |
1.2074 EUR |
1.1554 EUR |
| 2023-03-26 |
1.2195 EUR |
110,884.5707 FTT |
1.2093 EUR |
1.1850 EUR |
1.2680 EUR |
1.2046 EUR |
| 2023-03-25 |
1.2049 EUR |
163,243.9934 FTT |
1.1874 EUR |
1.1600 EUR |
1.2600 EUR |
1.2028 EUR |
| 2023-03-24 |
1.1881 EUR |
35,169.4875 FTT |
1.2501 EUR |
1.1382 EUR |
1.2596 EUR |
1.1602 EUR |
| 2023-03-23 |
1.2315 EUR |
35,602.4352 FTT |
1.2379 EUR |
1.1931 EUR |
1.2621 EUR |
1.2581 EUR |
| 2023-03-22 |
1.2844 EUR |
116,592.2443 FTT |
1.3454 EUR |
1.1901 EUR |
1.3983 EUR |
1.2203 EUR |
| 2023-03-21 |
1.3863 EUR |
327,043.9558 FTT |
1.2869 EUR |
1.2676 EUR |
1.5670 EUR |
1.3339 EUR |
| 2023-03-20 |
1.3004 EUR |
195,073.2149 FTT |
1.3482 EUR |
1.2218 EUR |
1.3693 EUR |
1.2830 EUR |
| 2023-03-19 |
1.4224 EUR |
464,604.7813 FTT |
1.3526 EUR |
1.3313 EUR |
1.5731 EUR |
1.3561 EUR |
| 2023-03-18 |
1.4321 EUR |
1,458,890.1253 FTT |
1.0928 EUR |
1.0894 EUR |
1.6400 EUR |
1.3500 EUR |
| 2023-03-17 |
1.0827 EUR |
62,923.8588 FTT |
1.0576 EUR |
1.0490 EUR |
1.1126 EUR |
1.1002 EUR |
| 2023-03-16 |
1.0511 EUR |
16,007.2181 FTT |
1.0378 EUR |
1.0198 EUR |
1.0697 EUR |
1.0574 EUR |
| 2023-03-15 |
1.0806 EUR |
69,542.1322 FTT |
1.1018 EUR |
1.0394 EUR |
1.1474 EUR |
1.0500 EUR |
| 2023-03-14 |
1.1170 EUR |
92,207.2859 FTT |
1.0440 EUR |
1.0439 EUR |
1.1808 EUR |
1.1021 EUR |
| 2023-03-13 |
1.0331 EUR |
96,906.6278 FTT |
1.0347 EUR |
0.9909 EUR |
1.0749 EUR |
1.0466 EUR |
| 2023-03-12 |
0.9940 EUR |
78,143.3564 FTT |
0.9478 EUR |
0.9478 EUR |
1.0498 EUR |
1.0279 EUR |
| 2023-03-11 |
0.9738 EUR |
69,608.8942 FTT |
1.0281 EUR |
0.9155 EUR |
1.0681 EUR |
0.9523 EUR |
| 2023-03-10 |
1.0200 EUR |
115,741.1251 FTT |
1.0759 EUR |
0.9734 EUR |
1.0759 EUR |
1.0338 EUR |
| 2023-03-09 |
1.1621 EUR |
229,087.3416 FTT |
1.1057 EUR |
1.0546 EUR |
1.2801 EUR |
1.0783 EUR |
| 2023-03-08 |
1.1601 EUR |
85,118.5736 FTT |
1.1824 EUR |
1.1064 EUR |
1.2272 EUR |
1.1079 EUR |
| 2023-03-07 |
1.1937 EUR |
63,098.2592 FTT |
1.2386 EUR |
1.1539 EUR |
1.2474 EUR |
1.1706 EUR |
| 2023-03-06 |
1.2463 EUR |
233,918.9165 FTT |
1.1904 EUR |
1.1800 EUR |
1.3050 EUR |
1.2359 EUR |
| 2023-03-05 |
1.1797 EUR |
50,613.9837 FTT |
1.1772 EUR |
1.1457 EUR |
1.2129 EUR |
1.1820 EUR |
| 2023-03-04 |
1.1998 EUR |
84,976.0469 FTT |
1.2049 EUR |
1.1581 EUR |
1.2268 EUR |
1.1707 EUR |
| 2023-03-03 |
1.2058 EUR |
115,642.3801 FTT |
1.3347 EUR |
1.1445 EUR |
1.3347 EUR |
1.2010 EUR |
| 2023-03-02 |
1.3482 EUR |
74,835.7698 FTT |
1.3953 EUR |
1.3200 EUR |
1.3953 EUR |
1.3360 EUR |
| 2023-03-01 |
1.3775 EUR |
35,050.8804 FTT |
1.3709 EUR |
1.3523 EUR |
1.4029 EUR |
1.3789 EUR |
| 2023-02-28 |
1.3878 EUR |
87,259.4375 FTT |
1.4165 EUR |
1.3568 EUR |
1.4300 EUR |
1.3767 EUR |
| 2023-02-27 |
1.4266 EUR |
43,328.5685 FTT |
1.4514 EUR |
1.3906 EUR |
1.4773 EUR |
1.4160 EUR |
| 2023-02-26 |
1.4429 EUR |
84,945.2871 FTT |
1.4048 EUR |
1.3839 EUR |
1.4797 EUR |
1.4502 EUR |
| 2023-02-25 |
1.4153 EUR |
60,378.3352 FTT |
1.4381 EUR |
1.3751 EUR |
1.4566 EUR |
1.4048 EUR |
| 2023-02-24 |
1.4721 EUR |
112,457.8391 FTT |
1.4937 EUR |
1.4250 EUR |
1.5455 EUR |
1.4356 EUR |
| 2023-02-23 |
1.5116 EUR |
165,670.4592 FTT |
1.4955 EUR |
1.4679 EUR |
1.5894 EUR |
1.4996 EUR |
| 2023-02-22 |
1.4696 EUR |
155,054.6931 FTT |
1.5313 EUR |
1.4291 EUR |
1.5408 EUR |
1.4713 EUR |