Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-29 |
52.4944 EUR |
6,746.6575 FTT |
51.5580 EUR |
51.0010 EUR |
53.5900 EUR |
52.9990 EUR |
| 2021-10-28 |
51.2039 EUR |
9,758.1416 FTT |
49.9630 EUR |
49.3320 EUR |
53.0250 EUR |
51.9520 EUR |
| 2021-10-27 |
52.8005 EUR |
15,275.4280 FTT |
53.9160 EUR |
49.0230 EUR |
55.4690 EUR |
49.0230 EUR |
| 2021-10-26 |
55.7534 EUR |
17,075.9966 FTT |
56.6010 EUR |
53.6800 EUR |
60.2360 EUR |
53.8270 EUR |
| 2021-10-25 |
55.6285 EUR |
17,594.9624 FTT |
53.0720 EUR |
52.8800 EUR |
56.8960 EUR |
56.4730 EUR |
| 2021-10-24 |
52.8512 EUR |
14,856.6959 FTT |
54.5670 EUR |
51.2520 EUR |
54.7450 EUR |
52.9440 EUR |
| 2021-10-23 |
53.7590 EUR |
18,264.3658 FTT |
54.0720 EUR |
52.6040 EUR |
57.3920 EUR |
54.3300 EUR |
| 2021-10-22 |
54.8264 EUR |
25,077.4125 FTT |
53.0380 EUR |
52.9330 EUR |
57.1160 EUR |
53.8910 EUR |
| 2021-10-21 |
54.9219 EUR |
44,658.3077 FTT |
52.5280 EUR |
50.3070 EUR |
58.6560 EUR |
53.0920 EUR |
| 2021-10-20 |
51.8757 EUR |
43,855.9944 FTT |
49.1000 EUR |
47.0900 EUR |
57.5000 EUR |
52.3750 EUR |
| 2021-10-19 |
48.3879 EUR |
10,344.4449 FTT |
47.8640 EUR |
47.5700 EUR |
48.8710 EUR |
48.7570 EUR |
| 2021-10-18 |
47.6091 EUR |
9,958.8251 FTT |
48.6970 EUR |
46.3170 EUR |
49.4050 EUR |
47.5180 EUR |
| 2021-10-17 |
48.4902 EUR |
5,691.5139 FTT |
48.5980 EUR |
47.0000 EUR |
49.3300 EUR |
48.3590 EUR |
| 2021-10-16 |
49.1231 EUR |
7,033.3041 FTT |
49.1140 EUR |
48.1070 EUR |
50.0000 EUR |
48.5510 EUR |
| 2021-10-15 |
48.6406 EUR |
21,195.2333 FTT |
47.6300 EUR |
44.5000 EUR |
50.1090 EUR |
48.7270 EUR |
| 2021-10-14 |
47.3258 EUR |
21,178.4762 FTT |
46.6640 EUR |
46.2320 EUR |
48.6800 EUR |
47.9190 EUR |
| 2021-10-13 |
45.7957 EUR |
11,112.2950 FTT |
45.8120 EUR |
44.7440 EUR |
46.8150 EUR |
46.3770 EUR |
| 2021-10-12 |
45.4904 EUR |
9,855.4039 FTT |
47.2160 EUR |
44.6240 EUR |
47.2160 EUR |
45.8030 EUR |
| 2021-10-11 |
47.1562 EUR |
12,697.5219 FTT |
45.8190 EUR |
45.6920 EUR |
48.0600 EUR |
46.9210 EUR |
| 2021-10-10 |
47.6362 EUR |
7,692.0852 FTT |
48.1150 EUR |
45.9000 EUR |
48.6030 EUR |
45.9000 EUR |
| 2021-10-09 |
48.1720 EUR |
10,889.8408 FTT |
47.4830 EUR |
46.1830 EUR |
52.7880 EUR |
48.3840 EUR |
| 2021-10-08 |
48.6302 EUR |
18,549.1031 FTT |
48.3040 EUR |
47.3100 EUR |
49.7530 EUR |
47.5130 EUR |
| 2021-10-07 |
48.7998 EUR |
16,049.4139 FTT |
48.9460 EUR |
47.2960 EUR |
50.3420 EUR |
48.2990 EUR |
| 2021-10-06 |
50.0564 EUR |
28,998.9547 FTT |
50.5140 EUR |
46.8010 EUR |
53.5970 EUR |
48.9880 EUR |
| 2021-10-05 |
48.7368 EUR |
14,371.1079 FTT |
48.1650 EUR |
47.2600 EUR |
51.1700 EUR |
50.8540 EUR |
| 2021-10-04 |
47.7823 EUR |
19,623.4653 FTT |
48.7940 EUR |
45.6060 EUR |
49.1690 EUR |
47.7740 EUR |
| 2021-10-03 |
49.2380 EUR |
19,828.0820 FTT |
48.3270 EUR |
47.7520 EUR |
50.7330 EUR |
48.9400 EUR |
| 2021-10-02 |
48.4196 EUR |
17,353.8138 FTT |
47.5900 EUR |
46.1430 EUR |
50.0020 EUR |
48.8790 EUR |
| 2021-10-01 |
46.9456 EUR |
19,091.9782 FTT |
45.0000 EUR |
44.1280 EUR |
48.6200 EUR |
47.2500 EUR |
| 2021-09-30 |
44.4814 EUR |
11,900.3492 FTT |
43.1150 EUR |
42.8920 EUR |
45.5940 EUR |
44.5340 EUR |
| 2021-09-29 |
43.2731 EUR |
10,198.8471 FTT |
41.2550 EUR |
41.0530 EUR |
45.0780 EUR |
42.9620 EUR |
| 2021-09-28 |
43.5770 EUR |
15,149.0792 FTT |
44.1010 EUR |
41.5700 EUR |
45.3680 EUR |
41.5700 EUR |
| 2021-09-27 |
46.9031 EUR |
15,217.6725 FTT |
47.2940 EUR |
44.2890 EUR |
49.3610 EUR |
44.4770 EUR |
| 2021-09-26 |
47.7054 EUR |
28,058.8537 FTT |
46.8220 EUR |
42.5010 EUR |
52.9000 EUR |
47.8180 EUR |
| 2021-09-25 |
44.9807 EUR |
15,224.4644 FTT |
45.1850 EUR |
42.9310 EUR |
47.8600 EUR |
47.0360 EUR |
| 2021-09-24 |
45.2517 EUR |
35,529.6609 FTT |
49.1800 EUR |
41.7470 EUR |
50.0000 EUR |
45.4670 EUR |
| 2021-09-23 |
49.5454 EUR |
42,389.4752 FTT |
47.7600 EUR |
46.5510 EUR |
51.9570 EUR |
48.8490 EUR |
| 2021-09-22 |
46.8895 EUR |
29,010.4413 FTT |
43.6430 EUR |
43.3510 EUR |
49.6000 EUR |
47.2600 EUR |
| 2021-09-21 |
46.7833 EUR |
38,293.0257 FTT |
44.6510 EUR |
40.9510 EUR |
50.0900 EUR |
43.7810 EUR |
| 2021-09-20 |
46.7970 EUR |
31,964.9542 FTT |
51.7880 EUR |
43.4900 EUR |
51.8670 EUR |
44.6860 EUR |
| 2021-09-19 |
52.7622 EUR |
11,189.7480 FTT |
54.4080 EUR |
51.2430 EUR |
54.7270 EUR |
51.3200 EUR |
| 2021-09-18 |
55.3838 EUR |
15,097.6111 FTT |
52.6770 EUR |
52.3040 EUR |
56.7340 EUR |
53.8960 EUR |
| 2021-09-17 |
53.4573 EUR |
14,480.1286 FTT |
57.3040 EUR |
50.0410 EUR |
57.8990 EUR |
52.3740 EUR |
| 2021-09-16 |
58.3872 EUR |
13,395.8517 FTT |
60.2300 EUR |
56.0340 EUR |
60.5050 EUR |
57.2930 EUR |
| 2021-09-15 |
59.3439 EUR |
25,868.5381 FTT |
57.4070 EUR |
56.4700 EUR |
62.4000 EUR |
60.1510 EUR |
| 2021-09-14 |
56.9291 EUR |
13,310.3056 FTT |
58.0010 EUR |
55.4820 EUR |
58.4050 EUR |
56.9770 EUR |
| 2021-09-13 |
57.7787 EUR |
23,091.1038 FTT |
62.5750 EUR |
54.9580 EUR |
62.6870 EUR |
57.8650 EUR |
| 2021-09-12 |
63.1849 EUR |
16,411.9808 FTT |
61.2400 EUR |
60.1870 EUR |
66.3320 EUR |
63.5660 EUR |
| 2021-09-11 |
62.5446 EUR |
17,320.3857 FTT |
61.7650 EUR |
60.8820 EUR |
65.2970 EUR |
61.3960 EUR |
| 2021-09-10 |
63.1999 EUR |
36,588.3683 FTT |
67.3540 EUR |
59.0010 EUR |
70.5970 EUR |
62.1540 EUR |