Identifier on Bitvavo: FTT-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-01-22 |
30.5534 EUR |
16,125.9498 FTT |
34.0870 EUR |
27.8350 EUR |
34.7800 EUR |
29.2700 EUR |
2022-01-21 |
37.1225 EUR |
21,264.6458 FTT |
39.8860 EUR |
33.0700 EUR |
40.6270 EUR |
34.0530 EUR |
2022-01-20 |
42.5791 EUR |
20,551.5734 FTT |
41.3140 EUR |
40.4510 EUR |
44.0000 EUR |
40.7050 EUR |
2022-01-19 |
40.2989 EUR |
9,962.8913 FTT |
39.7180 EUR |
38.1510 EUR |
41.4000 EUR |
41.2150 EUR |
2022-01-18 |
38.5245 EUR |
4,349.2693 FTT |
38.9980 EUR |
37.8670 EUR |
39.8120 EUR |
39.6080 EUR |
2022-01-17 |
39.5275 EUR |
6,234.7014 FTT |
40.6820 EUR |
38.5090 EUR |
40.8550 EUR |
39.1630 EUR |
2022-01-16 |
40.3077 EUR |
6,855.8853 FTT |
40.2890 EUR |
39.6490 EUR |
40.9120 EUR |
40.8290 EUR |
2022-01-15 |
40.3684 EUR |
20,382.2982 FTT |
39.3000 EUR |
38.9480 EUR |
41.5990 EUR |
40.4030 EUR |
2022-01-14 |
38.0176 EUR |
14,142.6850 FTT |
35.7730 EUR |
35.5380 EUR |
39.2300 EUR |
38.9630 EUR |
2022-01-13 |
36.1472 EUR |
5,528.1811 FTT |
36.3210 EUR |
35.4590 EUR |
37.0000 EUR |
35.9030 EUR |
2022-01-12 |
35.6312 EUR |
4,900.7425 FTT |
35.0580 EUR |
34.8300 EUR |
36.4060 EUR |
36.1790 EUR |
2022-01-11 |
34.1982 EUR |
6,710.9822 FTT |
33.6340 EUR |
33.3240 EUR |
35.1430 EUR |
35.0580 EUR |
2022-01-10 |
32.7260 EUR |
9,325.6331 FTT |
32.6670 EUR |
31.2520 EUR |
33.8050 EUR |
33.3990 EUR |
2022-01-09 |
32.2919 EUR |
5,250.0069 FTT |
31.0480 EUR |
30.8980 EUR |
33.2820 EUR |
32.7830 EUR |
2022-01-08 |
30.8981 EUR |
6,539.1966 FTT |
31.3020 EUR |
29.7900 EUR |
32.1580 EUR |
31.2670 EUR |
2022-01-07 |
31.9828 EUR |
6,558.2804 FTT |
34.2460 EUR |
30.7340 EUR |
34.2460 EUR |
31.2720 EUR |
2022-01-06 |
33.6184 EUR |
6,685.9204 FTT |
33.7060 EUR |
32.2490 EUR |
34.9220 EUR |
34.2650 EUR |
2022-01-05 |
35.6296 EUR |
11,884.6699 FTT |
36.5000 EUR |
32.9130 EUR |
37.8540 EUR |
33.8960 EUR |
2022-01-04 |
37.2120 EUR |
8,348.7479 FTT |
35.5930 EUR |
34.8040 EUR |
38.8130 EUR |
36.9000 EUR |
2022-01-03 |
35.6831 EUR |
6,383.6839 FTT |
35.2110 EUR |
34.7540 EUR |
36.9640 EUR |
35.4610 EUR |
2022-01-02 |
35.2621 EUR |
2,352.4346 FTT |
35.3500 EUR |
34.7810 EUR |
35.7130 EUR |
35.4200 EUR |
2022-01-01 |
34.9518 EUR |
3,549.9313 FTT |
33.6940 EUR |
33.6940 EUR |
35.4200 EUR |
35.1800 EUR |
2021-12-31 |
34.5545 EUR |
3,792.4594 FTT |
34.5030 EUR |
33.4130 EUR |
35.6250 EUR |
33.8410 EUR |
2021-12-30 |
34.8388 EUR |
3,344.2093 FTT |
34.0250 EUR |
33.5470 EUR |
35.6610 EUR |
34.4720 EUR |
2021-12-29 |
35.1099 EUR |
2,593.1857 FTT |
35.3900 EUR |
34.3580 EUR |
35.8880 EUR |
34.3580 EUR |
2021-12-28 |
35.8533 EUR |
5,800.7270 FTT |
37.6410 EUR |
34.7310 EUR |
37.6410 EUR |
35.5070 EUR |
2021-12-27 |
37.9681 EUR |
5,876.5559 FTT |
37.6550 EUR |
37.3020 EUR |
38.5530 EUR |
37.9640 EUR |
2021-12-26 |
37.5210 EUR |
2,515.9242 FTT |
37.7990 EUR |
37.1630 EUR |
37.9890 EUR |
37.5840 EUR |
2021-12-25 |
37.9331 EUR |
2,193.1713 FTT |
37.7680 EUR |
37.6210 EUR |
38.2130 EUR |
37.9120 EUR |
2021-12-24 |
38.0617 EUR |
6,250.4539 FTT |
38.1090 EUR |
37.4490 EUR |
38.6210 EUR |
37.5860 EUR |
2021-12-23 |
37.3349 EUR |
7,782.2826 FTT |
36.5170 EUR |
36.0710 EUR |
38.3670 EUR |
37.9640 EUR |
2021-12-22 |
36.9309 EUR |
6,693.0239 FTT |
37.3220 EUR |
36.3820 EUR |
37.7510 EUR |
36.6910 EUR |
2021-12-21 |
37.0656 EUR |
6,678.8090 FTT |
36.0210 EUR |
35.9060 EUR |
37.8020 EUR |
37.4280 EUR |
2021-12-20 |
35.2944 EUR |
7,064.0072 FTT |
35.2640 EUR |
34.1690 EUR |
36.1400 EUR |
35.9760 EUR |
2021-12-19 |
35.8179 EUR |
4,592.3057 FTT |
35.4650 EUR |
35.1110 EUR |
36.6330 EUR |
35.2750 EUR |
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 |