Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-21 |
1.3991 EUR |
624,293.7131 FTT |
1.3900 EUR |
1.3459 EUR |
1.5200 EUR |
1.3711 EUR |
| 2022-11-20 |
1.4331 EUR |
579,648.9571 FTT |
1.4972 EUR |
1.3631 EUR |
1.6057 EUR |
1.3800 EUR |
| 2022-11-19 |
1.5699 EUR |
620,422.0065 FTT |
1.7402 EUR |
1.4400 EUR |
1.8323 EUR |
1.5347 EUR |
| 2022-11-18 |
1.5638 EUR |
699,708.0771 FTT |
1.5729 EUR |
1.3588 EUR |
1.9650 EUR |
1.7499 EUR |
| 2022-11-17 |
1.5988 EUR |
772,820.7895 FTT |
1.6850 EUR |
1.5040 EUR |
1.7764 EUR |
1.5493 EUR |
| 2022-11-16 |
1.7859 EUR |
1,001,106.1984 FTT |
1.7745 EUR |
1.5555 EUR |
2.0455 EUR |
1.6500 EUR |
| 2022-11-15 |
1.9393 EUR |
2,712,029.3388 FTT |
1.4410 EUR |
1.3583 EUR |
2.7000 EUR |
1.8722 EUR |
| 2022-11-14 |
1.3309 EUR |
1,914,758.0584 FTT |
1.2670 EUR |
1.1315 EUR |
1.5999 EUR |
1.3227 EUR |
| 2022-11-13 |
1.7427 EUR |
4,036,819.9686 FTT |
2.0142 EUR |
1.2004 EUR |
2.1885 EUR |
1.2906 EUR |
| 2022-11-12 |
2.0892 EUR |
5,604,619.7914 FTT |
2.5021 EUR |
1.7604 EUR |
2.5397 EUR |
2.0771 EUR |
| 2022-11-11 |
2.8684 EUR |
4,778,076.4415 FTT |
3.4446 EUR |
2.4000 EUR |
3.6287 EUR |
2.5149 EUR |
| 2022-11-10 |
2.9637 EUR |
10,969,918.1094 FTT |
2.2500 EUR |
2.1035 EUR |
4.3381 EUR |
3.3853 EUR |
| 2022-11-09 |
4.1177 EUR |
8,823,342.1240 FTT |
5.4453 EUR |
2.0158 EUR |
6.4000 EUR |
2.3264 EUR |
| 2022-11-08 |
7.9918 EUR |
3,600,096.1284 FTT |
21.9980 EUR |
3.2532 EUR |
22.0300 EUR |
5.3394 EUR |
| 2022-11-07 |
22.4884 EUR |
21,406.7845 FTT |
22.4720 EUR |
21.7280 EUR |
23.9340 EUR |
21.9280 EUR |
| 2022-11-06 |
23.2445 EUR |
38,176.4333 FTT |
24.1420 EUR |
21.7500 EUR |
25.4030 EUR |
22.4580 EUR |
| 2022-11-05 |
25.2192 EUR |
1,366.4463 FTT |
25.5080 EUR |
24.0000 EUR |
25.9340 EUR |
24.1760 EUR |
| 2022-11-04 |
25.3800 EUR |
3,681.8500 FTT |
25.0060 EUR |
24.6700 EUR |
25.9980 EUR |
25.6160 EUR |
| 2022-11-03 |
25.1647 EUR |
3,885.5057 FTT |
25.5060 EUR |
24.8340 EUR |
25.7980 EUR |
25.0050 EUR |
| 2022-11-02 |
25.9709 EUR |
1,290.7751 FTT |
26.1930 EUR |
25.3990 EUR |
26.4600 EUR |
25.4680 EUR |
| 2022-11-01 |
26.3119 EUR |
519.3883 FTT |
26.4120 EUR |
25.9220 EUR |
26.5900 EUR |
26.1980 EUR |
| 2022-10-31 |
26.1163 EUR |
1,140.6875 FTT |
25.7370 EUR |
25.5330 EUR |
26.7050 EUR |
26.5100 EUR |
| 2022-10-30 |
25.7053 EUR |
790.1384 FTT |
25.5750 EUR |
25.3720 EUR |
26.1000 EUR |
25.7120 EUR |
| 2022-10-29 |
25.3786 EUR |
1,337.6247 FTT |
24.8800 EUR |
24.8250 EUR |
25.7860 EUR |
25.4380 EUR |
| 2022-10-28 |
24.6001 EUR |
2,578.5930 FTT |
24.2640 EUR |
24.1410 EUR |
25.0820 EUR |
24.8950 EUR |
| 2022-10-27 |
24.5403 EUR |
2,092.0090 FTT |
24.5350 EUR |
24.2810 EUR |
24.9950 EUR |
24.3890 EUR |
| 2022-10-26 |
24.4619 EUR |
3,988.2588 FTT |
24.1250 EUR |
24.1250 EUR |
24.9850 EUR |
24.5880 EUR |
| 2022-10-25 |
23.9903 EUR |
1,084.9124 FTT |
23.0480 EUR |
22.9840 EUR |
24.4660 EUR |
24.1780 EUR |
| 2022-10-24 |
23.3189 EUR |
929.3003 FTT |
23.4980 EUR |
22.9260 EUR |
23.5970 EUR |
23.0940 EUR |
| 2022-10-23 |
23.0968 EUR |
1,544.9261 FTT |
22.9770 EUR |
22.7000 EUR |
23.4220 EUR |
23.4220 EUR |
| 2022-10-22 |
22.8486 EUR |
182.7154 FTT |
22.7370 EUR |
22.6980 EUR |
22.9850 EUR |
22.8770 EUR |
| 2022-10-21 |
22.7738 EUR |
2,190.2989 FTT |
22.9560 EUR |
22.6020 EUR |
22.9560 EUR |
22.8040 EUR |
| 2022-10-20 |
23.0157 EUR |
949.9282 FTT |
23.1100 EUR |
22.7780 EUR |
23.1800 EUR |
22.8560 EUR |
| 2022-10-19 |
23.3768 EUR |
798.5413 FTT |
23.9100 EUR |
23.0960 EUR |
23.9100 EUR |
23.2030 EUR |
| 2022-10-18 |
24.2492 EUR |
909.1742 FTT |
24.5710 EUR |
23.7200 EUR |
24.5720 EUR |
23.9220 EUR |
| 2022-10-17 |
24.4442 EUR |
986.1686 FTT |
24.3790 EUR |
23.6290 EUR |
24.7780 EUR |
24.5130 EUR |
| 2022-10-16 |
24.2582 EUR |
753.3223 FTT |
23.9300 EUR |
23.9300 EUR |
24.5650 EUR |
24.4410 EUR |
| 2022-10-15 |
24.1700 EUR |
392.8586 FTT |
24.1350 EUR |
23.8650 EUR |
24.2490 EUR |
23.8650 EUR |
| 2022-10-14 |
24.2626 EUR |
1,825.8838 FTT |
23.9300 EUR |
23.9180 EUR |
24.7230 EUR |
24.1230 EUR |
| 2022-10-13 |
23.4984 EUR |
1,818.6506 FTT |
24.0750 EUR |
22.9340 EUR |
24.1040 EUR |
24.0630 EUR |
| 2022-10-12 |
24.0287 EUR |
1,151.9048 FTT |
23.9720 EUR |
23.9440 EUR |
24.1500 EUR |
24.1460 EUR |
| 2022-10-11 |
24.1182 EUR |
2,578.9572 FTT |
24.2530 EUR |
23.8060 EUR |
24.3040 EUR |
23.9800 EUR |
| 2022-10-10 |
24.5651 EUR |
2,611.6244 FTT |
24.7680 EUR |
24.3450 EUR |
24.9440 EUR |
24.3450 EUR |
| 2022-10-09 |
24.8102 EUR |
644.3246 FTT |
24.7480 EUR |
24.6500 EUR |
24.8860 EUR |
24.6780 EUR |
| 2022-10-08 |
25.0041 EUR |
2,417.0691 FTT |
25.2240 EUR |
24.6500 EUR |
25.2240 EUR |
24.7280 EUR |
| 2022-10-07 |
25.5347 EUR |
4,264.5991 FTT |
25.1030 EUR |
24.7870 EUR |
26.9980 EUR |
25.1950 EUR |
| 2022-10-06 |
25.2311 EUR |
954.7643 FTT |
25.2100 EUR |
24.9270 EUR |
25.4380 EUR |
24.9730 EUR |
| 2022-10-05 |
24.9746 EUR |
2,033.9352 FTT |
25.1870 EUR |
24.7430 EUR |
25.2360 EUR |
25.0740 EUR |
| 2022-10-04 |
25.1519 EUR |
5,382.7297 FTT |
25.2030 EUR |
24.8340 EUR |
25.3440 EUR |
25.1010 EUR |
| 2022-10-03 |
24.7153 EUR |
1,748.2616 FTT |
24.4690 EUR |
24.3460 EUR |
25.2350 EUR |
25.2160 EUR |