Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-21 |
0.9630 EUR |
171,197.5224 FTT |
0.9854 EUR |
0.9172 EUR |
0.9950 EUR |
0.9615 EUR |
| 2023-08-20 |
0.9828 EUR |
168,313.7739 FTT |
1.0094 EUR |
0.9596 EUR |
1.0099 EUR |
0.9849 EUR |
| 2023-08-19 |
0.9941 EUR |
963,244.4029 FTT |
0.8858 EUR |
0.8809 EUR |
1.0800 EUR |
1.0074 EUR |
| 2023-08-18 |
0.8629 EUR |
135,185.7259 FTT |
0.8487 EUR |
0.8323 EUR |
0.9134 EUR |
0.8838 EUR |
| 2023-08-17 |
0.9069 EUR |
133,146.5251 FTT |
0.9377 EUR |
0.8443 EUR |
0.9836 EUR |
0.8692 EUR |
| 2023-08-16 |
0.9580 EUR |
140,923.8313 FTT |
0.9521 EUR |
0.9264 EUR |
0.9799 EUR |
0.9366 EUR |
| 2023-08-15 |
1.0209 EUR |
327,132.0151 FTT |
1.0692 EUR |
0.9435 EUR |
1.0900 EUR |
0.9572 EUR |
| 2023-08-14 |
1.0546 EUR |
152,403.7005 FTT |
1.0556 EUR |
0.9596 EUR |
1.0900 EUR |
1.0637 EUR |
| 2023-08-13 |
1.0630 EUR |
57,554.6586 FTT |
1.0642 EUR |
1.0538 EUR |
1.0718 EUR |
1.0548 EUR |
| 2023-08-12 |
1.0784 EUR |
187,371.3057 FTT |
1.0466 EUR |
1.0407 EUR |
1.2100 EUR |
1.0744 EUR |
| 2023-08-11 |
1.0533 EUR |
97,336.1455 FTT |
1.0726 EUR |
1.0380 EUR |
1.0845 EUR |
1.0428 EUR |
| 2023-08-10 |
1.0644 EUR |
82,633.6583 FTT |
1.0800 EUR |
1.0516 EUR |
1.0800 EUR |
1.0717 EUR |
| 2023-08-09 |
1.0844 EUR |
116,187.9215 FTT |
1.1000 EUR |
1.0671 EUR |
1.1019 EUR |
1.0817 EUR |
| 2023-08-08 |
1.0883 EUR |
542,316.1337 FTT |
1.0418 EUR |
1.0400 EUR |
1.1406 EUR |
1.1015 EUR |
| 2023-08-07 |
1.0521 EUR |
363,038.2979 FTT |
1.1339 EUR |
1.0041 EUR |
1.1453 EUR |
1.0493 EUR |
| 2023-08-06 |
1.1287 EUR |
72,198.2121 FTT |
1.1187 EUR |
1.1161 EUR |
1.1538 EUR |
1.1264 EUR |
| 2023-08-05 |
1.1255 EUR |
220,903.6071 FTT |
1.1483 EUR |
1.1056 EUR |
1.1700 EUR |
1.1147 EUR |
| 2023-08-04 |
1.1608 EUR |
348,305.9380 FTT |
1.1370 EUR |
1.1224 EUR |
1.2000 EUR |
1.1450 EUR |
| 2023-08-03 |
1.1594 EUR |
393,034.2052 FTT |
1.2129 EUR |
1.1201 EUR |
1.2210 EUR |
1.1494 EUR |
| 2023-08-02 |
1.2317 EUR |
291,132.5735 FTT |
1.2540 EUR |
1.2110 EUR |
1.2643 EUR |
1.2187 EUR |
| 2023-08-01 |
1.3277 EUR |
1,386,947.4628 FTT |
1.2198 EUR |
1.1900 EUR |
1.5247 EUR |
1.2434 EUR |
| 2023-07-31 |
1.2225 EUR |
93,229.0418 FTT |
1.2398 EUR |
1.1801 EUR |
1.2516 EUR |
1.2155 EUR |
| 2023-07-30 |
1.2456 EUR |
80,326.5532 FTT |
1.2600 EUR |
1.2256 EUR |
1.2645 EUR |
1.2304 EUR |
| 2023-07-29 |
1.2757 EUR |
103,398.4309 FTT |
1.2911 EUR |
1.2616 EUR |
1.2949 EUR |
1.2676 EUR |
| 2023-07-28 |
1.2731 EUR |
252,208.4153 FTT |
1.2583 EUR |
1.2450 EUR |
1.3012 EUR |
1.2946 EUR |
| 2023-07-27 |
1.2460 EUR |
163,655.2153 FTT |
1.2295 EUR |
1.1983 EUR |
1.2715 EUR |
1.2555 EUR |
| 2023-07-26 |
1.2177 EUR |
101,350.3532 FTT |
1.2268 EUR |
1.2019 EUR |
1.2427 EUR |
1.2237 EUR |
| 2023-07-25 |
1.2320 EUR |
139,850.9762 FTT |
1.2131 EUR |
1.1954 EUR |
1.2582 EUR |
1.2286 EUR |
| 2023-07-24 |
1.2309 EUR |
154,953.8027 FTT |
1.2743 EUR |
1.2068 EUR |
1.2743 EUR |
1.2077 EUR |
| 2023-07-23 |
1.2779 EUR |
134,920.9462 FTT |
1.3002 EUR |
1.2350 EUR |
1.3002 EUR |
1.2807 EUR |
| 2023-07-22 |
1.3141 EUR |
423,689.7622 FTT |
1.2860 EUR |
1.2644 EUR |
1.3700 EUR |
1.3058 EUR |
| 2023-07-21 |
1.2610 EUR |
368,642.7553 FTT |
1.2749 EUR |
1.2000 EUR |
1.3296 EUR |
1.2740 EUR |
| 2023-07-20 |
1.2849 EUR |
290,889.1063 FTT |
1.2971 EUR |
1.2580 EUR |
1.3190 EUR |
1.2777 EUR |
| 2023-07-19 |
1.3352 EUR |
162,648.9418 FTT |
1.3304 EUR |
1.2905 EUR |
1.3834 EUR |
1.2988 EUR |
| 2023-07-18 |
1.3432 EUR |
204,817.9370 FTT |
1.3949 EUR |
1.3044 EUR |
1.4080 EUR |
1.3264 EUR |
| 2023-07-17 |
1.4149 EUR |
206,408.5649 FTT |
1.4556 EUR |
1.3842 EUR |
1.4837 EUR |
1.4019 EUR |
| 2023-07-16 |
1.4832 EUR |
413,793.9238 FTT |
1.4028 EUR |
1.4028 EUR |
1.5509 EUR |
1.4554 EUR |
| 2023-07-15 |
1.4189 EUR |
204,832.7783 FTT |
1.4152 EUR |
1.3701 EUR |
1.4743 EUR |
1.4041 EUR |
| 2023-07-14 |
1.4431 EUR |
606,172.5995 FTT |
1.3934 EUR |
1.3581 EUR |
1.5500 EUR |
1.4144 EUR |
| 2023-07-13 |
1.4010 EUR |
824,349.4438 FTT |
1.3751 EUR |
1.3298 EUR |
1.5186 EUR |
1.3812 EUR |
| 2023-07-12 |
1.4957 EUR |
998,161.5641 FTT |
1.4389 EUR |
1.3816 EUR |
1.6500 EUR |
1.4060 EUR |
| 2023-07-11 |
1.4915 EUR |
2,513,166.1693 FTT |
1.2554 EUR |
1.2501 EUR |
1.6566 EUR |
1.4788 EUR |
| 2023-07-10 |
1.2634 EUR |
302,697.9281 FTT |
1.3224 EUR |
1.2320 EUR |
1.3249 EUR |
1.2550 EUR |
| 2023-07-09 |
1.3432 EUR |
242,180.2894 FTT |
1.4053 EUR |
1.3137 EUR |
1.4053 EUR |
1.3285 EUR |
| 2023-07-08 |
1.3787 EUR |
683,579.5019 FTT |
1.3346 EUR |
1.3228 EUR |
1.5500 EUR |
1.3947 EUR |
| 2023-07-07 |
1.3433 EUR |
329,079.0055 FTT |
1.3531 EUR |
1.2866 EUR |
1.3913 EUR |
1.3308 EUR |
| 2023-07-06 |
1.4182 EUR |
474,620.6855 FTT |
1.4212 EUR |
1.3370 EUR |
1.4912 EUR |
1.3790 EUR |
| 2023-07-05 |
1.4458 EUR |
2,608,367.7003 FTT |
1.3700 EUR |
1.3259 EUR |
1.5836 EUR |
1.3906 EUR |
| 2023-07-04 |
1.3448 EUR |
613,757.2321 FTT |
1.3785 EUR |
1.3060 EUR |
1.4206 EUR |
1.3354 EUR |
| 2023-07-03 |
1.4717 EUR |
1,873,214.1198 FTT |
1.5287 EUR |
1.3441 EUR |
1.6350 EUR |
1.3747 EUR |