Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
28.7254 EUR |
939.9565 FTT |
28.4960 EUR |
28.3310 EUR |
29.1770 EUR |
29.1250 EUR |
| 2022-05-21 |
28.3492 EUR |
384.4306 FTT |
28.1320 EUR |
28.0720 EUR |
28.6610 EUR |
28.4280 EUR |
| 2022-05-20 |
28.4850 EUR |
1,048.3524 FTT |
29.3100 EUR |
27.6820 EUR |
29.3100 EUR |
28.1240 EUR |
| 2022-05-19 |
28.8054 EUR |
1,746.5043 FTT |
28.5670 EUR |
28.2860 EUR |
29.5480 EUR |
29.0060 EUR |
| 2022-05-18 |
29.3198 EUR |
1,098.7677 FTT |
30.5200 EUR |
28.2680 EUR |
30.5200 EUR |
28.3140 EUR |
| 2022-05-17 |
30.5129 EUR |
1,230.4019 FTT |
30.6700 EUR |
29.6530 EUR |
31.0440 EUR |
30.1860 EUR |
| 2022-05-16 |
30.5859 EUR |
3,260.3731 FTT |
31.2700 EUR |
29.7450 EUR |
31.2700 EUR |
30.5570 EUR |
| 2022-05-15 |
30.6459 EUR |
975.9315 FTT |
30.3810 EUR |
29.8490 EUR |
31.3790 EUR |
31.1430 EUR |
| 2022-05-14 |
29.5358 EUR |
1,080.4312 FTT |
29.5120 EUR |
28.7120 EUR |
30.2680 EUR |
29.7490 EUR |
| 2022-05-13 |
30.2708 EUR |
2,915.4799 FTT |
28.4320 EUR |
28.3810 EUR |
31.3030 EUR |
29.5900 EUR |
| 2022-05-12 |
27.3227 EUR |
10,033.8656 FTT |
28.6610 EUR |
24.1010 EUR |
29.6010 EUR |
27.7610 EUR |
| 2022-05-11 |
28.8693 EUR |
19,445.6255 FTT |
31.3630 EUR |
25.4260 EUR |
31.8280 EUR |
27.9300 EUR |
| 2022-05-10 |
30.1527 EUR |
10,928.4456 FTT |
28.6060 EUR |
28.0000 EUR |
32.9800 EUR |
31.0140 EUR |
| 2022-05-09 |
30.2823 EUR |
13,700.0933 FTT |
32.0930 EUR |
28.7800 EUR |
32.2790 EUR |
29.7060 EUR |
| 2022-05-08 |
32.2214 EUR |
4,129.2949 FTT |
33.0930 EUR |
31.7810 EUR |
33.0930 EUR |
32.1560 EUR |
| 2022-05-07 |
33.3435 EUR |
1,192.5342 FTT |
34.0070 EUR |
32.6640 EUR |
34.0400 EUR |
33.2830 EUR |
| 2022-05-06 |
33.6604 EUR |
2,627.4058 FTT |
34.1350 EUR |
33.1340 EUR |
34.4670 EUR |
34.1430 EUR |
| 2022-05-05 |
35.6095 EUR |
2,736.5059 FTT |
37.2880 EUR |
34.0370 EUR |
37.4790 EUR |
34.3370 EUR |
| 2022-05-04 |
36.8420 EUR |
3,104.4889 FTT |
35.8550 EUR |
35.8550 EUR |
37.4780 EUR |
37.1770 EUR |
| 2022-05-03 |
36.6145 EUR |
983.6796 FTT |
37.1840 EUR |
35.7950 EUR |
37.2570 EUR |
35.9850 EUR |
| 2022-05-02 |
37.1046 EUR |
1,932.5200 FTT |
37.2230 EUR |
36.7100 EUR |
37.9500 EUR |
37.9500 EUR |
| 2022-05-01 |
36.3797 EUR |
878.2569 FTT |
36.1340 EUR |
35.9320 EUR |
37.1190 EUR |
36.7680 EUR |
| 2022-04-30 |
36.7842 EUR |
1,062.4983 FTT |
36.8570 EUR |
36.0520 EUR |
37.2110 EUR |
36.1440 EUR |
| 2022-04-29 |
37.3131 EUR |
1,340.1802 FTT |
38.3700 EUR |
36.4070 EUR |
38.3700 EUR |
36.7360 EUR |
| 2022-04-28 |
38.2104 EUR |
840.4342 FTT |
37.3870 EUR |
37.3870 EUR |
38.7780 EUR |
38.1810 EUR |
| 2022-04-27 |
36.8853 EUR |
523.9986 FTT |
36.2100 EUR |
36.2100 EUR |
37.6140 EUR |
37.4300 EUR |
| 2022-04-26 |
37.5445 EUR |
1,757.5607 FTT |
39.1370 EUR |
36.2960 EUR |
39.3540 EUR |
36.7590 EUR |
| 2022-04-25 |
37.6680 EUR |
2,859.0560 FTT |
37.6690 EUR |
36.8710 EUR |
39.0910 EUR |
39.0620 EUR |
| 2022-04-24 |
37.9235 EUR |
1,138.9812 FTT |
38.0070 EUR |
37.5780 EUR |
38.4090 EUR |
37.7560 EUR |
| 2022-04-23 |
38.4116 EUR |
494.5470 FTT |
38.2640 EUR |
37.8120 EUR |
38.9480 EUR |
38.3340 EUR |
| 2022-04-22 |
38.6893 EUR |
875.5281 FTT |
38.6980 EUR |
37.9760 EUR |
39.2950 EUR |
38.3100 EUR |
| 2022-04-21 |
40.2810 EUR |
3,497.4119 FTT |
39.5400 EUR |
38.5490 EUR |
42.0000 EUR |
38.8450 EUR |
| 2022-04-20 |
39.9606 EUR |
2,111.8677 FTT |
40.1080 EUR |
39.0240 EUR |
40.8400 EUR |
39.3970 EUR |
| 2022-04-19 |
40.1269 EUR |
1,491.8823 FTT |
40.3770 EUR |
39.7800 EUR |
40.7540 EUR |
40.2320 EUR |
| 2022-04-18 |
38.8499 EUR |
4,787.7379 FTT |
41.3000 EUR |
37.4220 EUR |
41.3000 EUR |
40.2940 EUR |
| 2022-04-17 |
42.9780 EUR |
6,371.7970 FTT |
38.6730 EUR |
38.5500 EUR |
44.8850 EUR |
41.8800 EUR |
| 2022-04-16 |
38.9053 EUR |
650.3832 FTT |
39.5000 EUR |
38.3360 EUR |
39.6990 EUR |
38.7660 EUR |
| 2022-04-15 |
39.1448 EUR |
628.2199 FTT |
38.7820 EUR |
38.7280 EUR |
39.8010 EUR |
39.4800 EUR |
| 2022-04-14 |
39.1054 EUR |
1,030.2850 FTT |
39.3380 EUR |
38.2010 EUR |
39.7060 EUR |
38.4750 EUR |
| 2022-04-13 |
38.9231 EUR |
690.5256 FTT |
38.5650 EUR |
38.2570 EUR |
39.4570 EUR |
39.3980 EUR |
| 2022-04-12 |
38.6503 EUR |
1,054.8951 FTT |
38.0000 EUR |
37.9100 EUR |
39.1940 EUR |
38.4850 EUR |
| 2022-04-11 |
39.1553 EUR |
2,214.7408 FTT |
41.2260 EUR |
37.8310 EUR |
41.4440 EUR |
38.1690 EUR |
| 2022-04-10 |
42.2304 EUR |
840.8058 FTT |
41.9560 EUR |
41.3560 EUR |
42.5720 EUR |
41.5190 EUR |
| 2022-04-09 |
41.4606 EUR |
370.8843 FTT |
41.0230 EUR |
41.0230 EUR |
42.0750 EUR |
42.0750 EUR |
| 2022-04-08 |
42.0933 EUR |
1,478.1720 FTT |
41.9360 EUR |
40.9750 EUR |
42.7350 EUR |
41.1280 EUR |
| 2022-04-07 |
41.7089 EUR |
1,708.8532 FTT |
41.2420 EUR |
40.9030 EUR |
42.2680 EUR |
42.2680 EUR |
| 2022-04-06 |
43.0233 EUR |
4,328.6517 FTT |
44.4000 EUR |
41.4860 EUR |
44.5730 EUR |
41.8280 EUR |
| 2022-04-05 |
45.8265 EUR |
1,226.1757 FTT |
45.6250 EUR |
44.4640 EUR |
46.5110 EUR |
44.7390 EUR |
| 2022-04-04 |
45.2426 EUR |
1,806.7555 FTT |
45.5620 EUR |
44.5760 EUR |
45.8830 EUR |
45.8450 EUR |
| 2022-04-03 |
45.7530 EUR |
1,769.0191 FTT |
45.1780 EUR |
44.7840 EUR |
46.4000 EUR |
45.6100 EUR |