Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-02 |
45.7521 EUR |
2,715.4018 FTT |
45.5900 EUR |
44.8660 EUR |
46.4280 EUR |
45.2130 EUR |
| 2022-04-01 |
45.0756 EUR |
4,479.6213 FTT |
44.1720 EUR |
42.8660 EUR |
46.3410 EUR |
45.7260 EUR |
| 2022-03-31 |
45.0909 EUR |
4,895.6305 FTT |
45.6800 EUR |
43.8420 EUR |
46.5370 EUR |
44.2790 EUR |
| 2022-03-30 |
45.9090 EUR |
5,907.4901 FTT |
45.9670 EUR |
45.0110 EUR |
46.8340 EUR |
45.9080 EUR |
| 2022-03-29 |
46.8494 EUR |
2,855.3137 FTT |
47.2860 EUR |
45.3850 EUR |
47.8520 EUR |
45.9980 EUR |
| 2022-03-28 |
47.7251 EUR |
3,150.6558 FTT |
47.3000 EUR |
46.8400 EUR |
48.5010 EUR |
46.9880 EUR |
| 2022-03-27 |
46.1334 EUR |
2,156.1358 FTT |
45.4510 EUR |
45.2440 EUR |
47.5580 EUR |
47.2760 EUR |
| 2022-03-26 |
45.6676 EUR |
1,493.7687 FTT |
45.5210 EUR |
45.1380 EUR |
46.1360 EUR |
45.4180 EUR |
| 2022-03-25 |
45.6578 EUR |
6,781.2892 FTT |
44.9090 EUR |
44.7240 EUR |
46.7890 EUR |
45.2060 EUR |
| 2022-03-24 |
42.9932 EUR |
7,347.8728 FTT |
42.1000 EUR |
41.8220 EUR |
44.8270 EUR |
44.8270 EUR |
| 2022-03-23 |
41.7262 EUR |
8,328.1747 FTT |
41.1980 EUR |
40.5510 EUR |
42.3110 EUR |
41.7140 EUR |
| 2022-03-22 |
41.6427 EUR |
2,572.8119 FTT |
40.4190 EUR |
40.4040 EUR |
42.4560 EUR |
41.1370 EUR |
| 2022-03-21 |
40.3797 EUR |
1,828.3442 FTT |
39.8580 EUR |
39.4220 EUR |
40.8860 EUR |
40.6100 EUR |
| 2022-03-20 |
39.8756 EUR |
1,417.8482 FTT |
40.6860 EUR |
39.3030 EUR |
40.6860 EUR |
39.9950 EUR |
| 2022-03-19 |
40.4611 EUR |
3,843.4201 FTT |
40.3220 EUR |
40.1460 EUR |
41.0470 EUR |
40.5660 EUR |
| 2022-03-18 |
39.3484 EUR |
6,473.1395 FTT |
38.7030 EUR |
38.2830 EUR |
40.8120 EUR |
40.3720 EUR |
| 2022-03-17 |
38.8159 EUR |
1,495.8741 FTT |
38.5530 EUR |
38.4650 EUR |
39.2250 EUR |
38.8700 EUR |