Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
1.4490 EUR |
488,972.3199 FTT |
1.3939 EUR |
1.3762 EUR |
1.4941 EUR |
1.3928 EUR |
| 2023-04-29 |
1.3954 EUR |
190,361.5473 FTT |
1.3672 EUR |
1.3506 EUR |
1.4400 EUR |
1.3930 EUR |
| 2023-04-28 |
1.3786 EUR |
115,442.3640 FTT |
1.4097 EUR |
1.3429 EUR |
1.4432 EUR |
1.3646 EUR |
| 2023-04-27 |
1.3917 EUR |
244,012.9151 FTT |
1.4124 EUR |
1.3569 EUR |
1.4451 EUR |
1.3884 EUR |
| 2023-04-26 |
1.4708 EUR |
394,862.0791 FTT |
1.4718 EUR |
1.3761 EUR |
1.5466 EUR |
1.4027 EUR |
| 2023-04-25 |
1.4781 EUR |
490,706.3461 FTT |
1.4775 EUR |
1.4110 EUR |
1.5387 EUR |
1.4765 EUR |
| 2023-04-24 |
1.4884 EUR |
245,226.9855 FTT |
1.4742 EUR |
1.4232 EUR |
1.5467 EUR |
1.4728 EUR |
| 2023-04-23 |
1.5072 EUR |
269,833.1789 FTT |
1.6050 EUR |
1.4554 EUR |
1.6051 EUR |
1.4771 EUR |
| 2023-04-22 |
1.5535 EUR |
187,947.7846 FTT |
1.5266 EUR |
1.5000 EUR |
1.6068 EUR |
1.5804 EUR |
| 2023-04-21 |
1.6330 EUR |
764,704.7584 FTT |
1.6559 EUR |
1.5022 EUR |
1.7839 EUR |
1.5167 EUR |
| 2023-04-20 |
1.7032 EUR |
398,321.1544 FTT |
1.7557 EUR |
1.6010 EUR |
1.8064 EUR |
1.6549 EUR |
| 2023-04-19 |
1.8913 EUR |
1,191,182.1763 FTT |
1.9569 EUR |
1.7425 EUR |
2.0863 EUR |
1.7734 EUR |
| 2023-04-18 |
1.8923 EUR |
2,515,887.3033 FTT |
1.6407 EUR |
1.6041 EUR |
2.3500 EUR |
1.9555 EUR |
| 2023-04-17 |
1.6549 EUR |
495,779.3800 FTT |
1.7797 EUR |
1.6040 EUR |
1.7797 EUR |
1.6417 EUR |
| 2023-04-16 |
1.7606 EUR |
569,292.8046 FTT |
1.8247 EUR |
1.7146 EUR |
1.8420 EUR |
1.7439 EUR |
| 2023-04-15 |
1.8684 EUR |
1,000,543.6171 FTT |
1.8734 EUR |
1.8001 EUR |
2.0044 EUR |
1.8363 EUR |
| 2023-04-14 |
1.8353 EUR |
3,244,279.4774 FTT |
1.8645 EUR |
1.6982 EUR |
1.9999 EUR |
1.8731 EUR |
| 2023-04-13 |
2.1239 EUR |
4,199,011.9503 FTT |
2.2563 EUR |
1.7828 EUR |
2.5700 EUR |
1.8387 EUR |
| 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 |