Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
35.3400 EUR |
5,670.9734 FTT |
33.5990 EUR |
33.3450 EUR |
35.8630 EUR |
35.6880 EUR |
| 2021-12-17 |
32.9522 EUR |
8,161.5998 FTT |
33.9320 EUR |
31.9090 EUR |
34.0620 EUR |
33.4780 EUR |
| 2021-12-16 |
34.5560 EUR |
7,210.8381 FTT |
34.7090 EUR |
34.0000 EUR |
35.0610 EUR |
34.1620 EUR |
| 2021-12-15 |
34.2729 EUR |
6,054.5027 FTT |
34.4520 EUR |
32.7810 EUR |
35.2580 EUR |
34.7580 EUR |
| 2021-12-14 |
33.7300 EUR |
5,064.6975 FTT |
33.4590 EUR |
33.0330 EUR |
34.8120 EUR |
34.6030 EUR |
| 2021-12-13 |
34.7419 EUR |
7,272.8146 FTT |
36.4860 EUR |
32.9090 EUR |
37.1580 EUR |
33.6630 EUR |
| 2021-12-12 |
36.2366 EUR |
3,783.6486 FTT |
35.8660 EUR |
35.3860 EUR |
36.9150 EUR |
36.7290 EUR |
| 2021-12-11 |
34.9159 EUR |
4,183.2986 FTT |
34.1950 EUR |
33.7970 EUR |
35.8050 EUR |
35.3360 EUR |
| 2021-12-10 |
34.8817 EUR |
8,132.3662 FTT |
35.7280 EUR |
34.0640 EUR |
36.3000 EUR |
34.5790 EUR |
| 2021-12-09 |
37.0140 EUR |
13,214.6793 FTT |
38.9480 EUR |
35.2060 EUR |
39.1000 EUR |
35.9330 EUR |
| 2021-12-08 |
38.0261 EUR |
10,046.4985 FTT |
38.0810 EUR |
36.6620 EUR |
38.9980 EUR |
38.6670 EUR |
| 2021-12-07 |
38.6755 EUR |
8,828.6355 FTT |
39.0680 EUR |
37.6510 EUR |
39.6830 EUR |
38.0410 EUR |
| 2021-12-06 |
37.3971 EUR |
14,610.5663 FTT |
39.2100 EUR |
35.0990 EUR |
39.4140 EUR |
39.1610 EUR |
| 2021-12-05 |
40.8422 EUR |
14,680.3475 FTT |
39.1320 EUR |
37.1750 EUR |
50.0000 EUR |
38.8140 EUR |
| 2021-12-04 |
38.7936 EUR |
18,728.9173 FTT |
41.6230 EUR |
34.1600 EUR |
42.5000 EUR |
39.9220 EUR |
| 2021-12-03 |
42.2770 EUR |
6,974.0874 FTT |
43.7240 EUR |
40.0000 EUR |
44.0920 EUR |
41.5590 EUR |
| 2021-12-02 |
43.2897 EUR |
9,780.9010 FTT |
44.6840 EUR |
42.0190 EUR |
44.7880 EUR |
44.0090 EUR |
| 2021-12-01 |
44.9024 EUR |
10,748.4305 FTT |
44.7530 EUR |
43.6810 EUR |
45.6320 EUR |
44.9720 EUR |
| 2021-11-30 |
45.0713 EUR |
9,484.0431 FTT |
45.8680 EUR |
44.0660 EUR |
46.0660 EUR |
44.9960 EUR |
| 2021-11-29 |
45.3666 EUR |
10,469.0184 FTT |
45.1770 EUR |
44.5450 EUR |
46.1820 EUR |
45.7560 EUR |
| 2021-11-28 |
42.2158 EUR |
8,972.5099 FTT |
42.4760 EUR |
40.6960 EUR |
44.6620 EUR |
44.6100 EUR |
| 2021-11-27 |
42.8827 EUR |
10,371.7980 FTT |
42.1010 EUR |
41.9410 EUR |
43.5460 EUR |
42.3610 EUR |
| 2021-11-26 |
44.3205 EUR |
26,785.2628 FTT |
47.3020 EUR |
41.3380 EUR |
47.4740 EUR |
42.3040 EUR |
| 2021-11-25 |
46.8038 EUR |
20,146.5812 FTT |
44.5400 EUR |
44.4910 EUR |
48.2720 EUR |
47.4220 EUR |
| 2021-11-24 |
44.1070 EUR |
5,599.0215 FTT |
45.2010 EUR |
42.7950 EUR |
45.2020 EUR |
44.7420 EUR |
| 2021-11-23 |
44.6401 EUR |
6,330.2028 FTT |
43.9800 EUR |
43.3990 EUR |
45.6370 EUR |
44.8270 EUR |
| 2021-11-22 |
44.7190 EUR |
6,956.8256 FTT |
45.8860 EUR |
42.5010 EUR |
46.9990 EUR |
43.9230 EUR |
| 2021-11-21 |
46.4301 EUR |
2,971.5815 FTT |
47.4350 EUR |
45.7970 EUR |
47.4350 EUR |
46.3830 EUR |
| 2021-11-20 |
46.5204 EUR |
4,325.3390 FTT |
46.7510 EUR |
45.1470 EUR |
47.4980 EUR |
47.4980 EUR |
| 2021-11-19 |
45.6926 EUR |
5,812.6682 FTT |
44.5850 EUR |
43.4600 EUR |
46.9200 EUR |
46.5100 EUR |
| 2021-11-18 |
43.4988 EUR |
14,798.4076 FTT |
45.4740 EUR |
41.2000 EUR |
46.2320 EUR |
43.9850 EUR |
| 2021-11-17 |
44.8840 EUR |
11,135.9734 FTT |
44.4040 EUR |
43.5490 EUR |
45.7620 EUR |
45.3990 EUR |
| 2021-11-16 |
44.9203 EUR |
31,535.3027 FTT |
48.3000 EUR |
42.5410 EUR |
48.3000 EUR |
44.6400 EUR |
| 2021-11-15 |
49.3954 EUR |
8,469.8265 FTT |
49.0590 EUR |
48.3340 EUR |
50.2380 EUR |
48.5540 EUR |
| 2021-11-14 |
48.7133 EUR |
7,391.1144 FTT |
48.7820 EUR |
47.9290 EUR |
49.5560 EUR |
48.6800 EUR |
| 2021-11-13 |
49.0887 EUR |
13,072.9800 FTT |
50.7860 EUR |
47.6780 EUR |
50.9350 EUR |
48.6910 EUR |
| 2021-11-12 |
50.3150 EUR |
6,906.2082 FTT |
51.8210 EUR |
49.0640 EUR |
52.5460 EUR |
50.6580 EUR |
| 2021-11-11 |
52.2505 EUR |
5,926.6012 FTT |
51.1300 EUR |
50.9920 EUR |
52.8940 EUR |
52.2960 EUR |
| 2021-11-10 |
52.4957 EUR |
22,644.5504 FTT |
53.7520 EUR |
50.3780 EUR |
55.8370 EUR |
51.0620 EUR |
| 2021-11-09 |
54.8869 EUR |
11,338.8726 FTT |
56.2920 EUR |
53.0000 EUR |
56.6950 EUR |
53.9220 EUR |
| 2021-11-08 |
55.3055 EUR |
11,246.6499 FTT |
55.8470 EUR |
53.6370 EUR |
56.8770 EUR |
55.7580 EUR |
| 2021-11-07 |
55.4119 EUR |
8,470.1592 FTT |
52.9770 EUR |
52.9270 EUR |
56.7160 EUR |
55.8480 EUR |
| 2021-11-06 |
52.4839 EUR |
5,946.5669 FTT |
50.9560 EUR |
50.3710 EUR |
55.0000 EUR |
54.2580 EUR |
| 2021-11-05 |
51.5721 EUR |
5,861.7355 FTT |
51.5820 EUR |
50.7060 EUR |
52.3800 EUR |
50.9370 EUR |
| 2021-11-04 |
52.0649 EUR |
8,066.3680 FTT |
53.8640 EUR |
50.6210 EUR |
53.9680 EUR |
51.2840 EUR |
| 2021-11-03 |
52.9730 EUR |
13,872.8714 FTT |
52.8000 EUR |
51.5520 EUR |
56.4620 EUR |
53.5890 EUR |
| 2021-11-02 |
51.4993 EUR |
10,742.3510 FTT |
50.9880 EUR |
50.5050 EUR |
52.8000 EUR |
52.8000 EUR |
| 2021-11-01 |
51.0022 EUR |
9,253.6969 FTT |
51.5790 EUR |
49.6810 EUR |
51.9600 EUR |
50.8620 EUR |
| 2021-10-31 |
50.8799 EUR |
8,050.4394 FTT |
51.5920 EUR |
49.9170 EUR |
52.1400 EUR |
51.3830 EUR |
| 2021-10-30 |
52.1326 EUR |
5,877.9913 FTT |
53.1110 EUR |
50.8570 EUR |
53.5610 EUR |
51.3220 EUR |