Identifier on Bitvavo: FTT-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-06-02 |
0.8893 EUR |
238,399.2533 FTT |
0.8685 EUR |
0.8650 EUR |
0.9240 EUR |
0.8926 EUR |
2023-06-01 |
0.8754 EUR |
143,405.9819 FTT |
0.8851 EUR |
0.8630 EUR |
0.8910 EUR |
0.8686 EUR |
2023-05-31 |
0.8973 EUR |
215,880.9856 FTT |
0.9025 EUR |
0.8750 EUR |
0.9250 EUR |
0.8909 EUR |
2023-05-30 |
0.9201 EUR |
184,031.0426 FTT |
0.9325 EUR |
0.8928 EUR |
0.9475 EUR |
0.8983 EUR |
2023-05-29 |
0.9414 EUR |
67,782.4983 FTT |
0.9598 EUR |
0.9268 EUR |
0.9682 EUR |
0.9347 EUR |
2023-05-28 |
0.9479 EUR |
98,141.0992 FTT |
0.9415 EUR |
0.9200 EUR |
0.9653 EUR |
0.9576 EUR |
2023-05-27 |
0.9351 EUR |
136,245.0612 FTT |
0.9399 EUR |
0.9290 EUR |
0.9492 EUR |
0.9375 EUR |
2023-05-26 |
0.9377 EUR |
174,642.5841 FTT |
0.9501 EUR |
0.9188 EUR |
0.9532 EUR |
0.9453 EUR |
2023-05-25 |
0.9438 EUR |
246,627.0903 FTT |
0.9389 EUR |
0.9158 EUR |
0.9776 EUR |
0.9475 EUR |
2023-05-24 |
0.9360 EUR |
350,480.0954 FTT |
1.0041 EUR |
0.9080 EUR |
1.0139 EUR |
0.9303 EUR |
2023-05-23 |
1.0255 EUR |
722,143.1107 FTT |
1.0099 EUR |
0.9808 EUR |
1.0851 EUR |
1.0058 EUR |
2023-05-22 |
1.0003 EUR |
629,332.6268 FTT |
0.9259 EUR |
0.8920 EUR |
1.1317 EUR |
0.9785 EUR |
2023-05-21 |
0.9547 EUR |
253,110.8733 FTT |
0.9564 EUR |
0.9139 EUR |
0.9818 EUR |
0.9207 EUR |
2023-05-20 |
0.9372 EUR |
565,130.9403 FTT |
0.9959 EUR |
0.8534 EUR |
0.9959 EUR |
0.9566 EUR |
2023-05-19 |
0.9992 EUR |
138,941.5555 FTT |
1.0201 EUR |
0.9850 EUR |
1.0201 EUR |
0.9894 EUR |
2023-05-18 |
1.0304 EUR |
189,230.0361 FTT |
1.0557 EUR |
1.0066 EUR |
1.0620 EUR |
1.0220 EUR |
2023-05-17 |
1.0617 EUR |
693,613.0182 FTT |
0.9937 EUR |
0.9838 EUR |
1.1500 EUR |
1.0577 EUR |
2023-05-16 |
0.9849 EUR |
85,220.1563 FTT |
1.0064 EUR |
0.9600 EUR |
1.0091 EUR |
0.9942 EUR |
2023-05-15 |
1.0199 EUR |
90,702.6384 FTT |
1.0075 EUR |
1.0001 EUR |
1.0420 EUR |
1.0158 EUR |
2023-05-14 |
1.0077 EUR |
138,827.2680 FTT |
0.9918 EUR |
0.9779 EUR |
1.0387 EUR |
1.0077 EUR |
2023-05-13 |
1.0148 EUR |
71,888.7536 FTT |
1.0139 EUR |
0.9855 EUR |
1.0497 EUR |
0.9880 EUR |
2023-05-12 |
0.9851 EUR |
206,558.3812 FTT |
1.0211 EUR |
0.9380 EUR |
1.0325 EUR |
1.0100 EUR |
2023-05-11 |
1.0706 EUR |
414,725.3285 FTT |
1.0742 EUR |
0.9913 EUR |
1.1520 EUR |
1.0148 EUR |
2023-05-10 |
1.0961 EUR |
432,662.3952 FTT |
1.1784 EUR |
1.0200 EUR |
1.2139 EUR |
1.0702 EUR |
2023-05-09 |
1.1826 EUR |
240,032.3448 FTT |
1.1454 EUR |
1.1067 EUR |
1.2720 EUR |
1.1926 EUR |
2023-05-08 |
1.1484 EUR |
290,253.2225 FTT |
1.2080 EUR |
1.0853 EUR |
1.2284 EUR |
1.1538 EUR |
2023-05-07 |
1.2357 EUR |
51,308.2911 FTT |
1.2258 EUR |
1.2150 EUR |
1.2553 EUR |
1.2265 EUR |
2023-05-06 |
1.2537 EUR |
136,772.7309 FTT |
1.3154 EUR |
1.2196 EUR |
1.3161 EUR |
1.2437 EUR |
2023-05-05 |
1.3079 EUR |
220,025.8473 FTT |
1.3414 EUR |
1.2707 EUR |
1.3459 EUR |
1.3192 EUR |
2023-05-04 |
1.3819 EUR |
741,972.8645 FTT |
1.3091 EUR |
1.3004 EUR |
1.4581 EUR |
1.3392 EUR |
2023-05-03 |
1.3286 EUR |
482,213.1533 FTT |
1.2800 EUR |
1.1885 EUR |
1.4832 EUR |
1.3181 EUR |
2023-05-02 |
1.3051 EUR |
118,136.5494 FTT |
1.2923 EUR |
1.2814 EUR |
1.3310 EUR |
1.2877 EUR |
2023-05-01 |
1.3266 EUR |
185,460.9438 FTT |
1.3705 EUR |
1.2751 EUR |
1.3777 EUR |
1.3003 EUR |
2023-04-30 |
1.4490 EUR |
488,972.3199 FTT |
1.3939 EUR |
1.3762 EUR |
1.4941 EUR |
1.3928 EUR |
2023-04-29 |
1.3954 EUR |
190,361.5473 FTT |
1.3672 EUR |
1.3506 EUR |
1.4400 EUR |
1.3930 EUR |
2023-04-28 |
1.3786 EUR |
115,442.3640 FTT |
1.4097 EUR |
1.3429 EUR |
1.4432 EUR |
1.3646 EUR |
2023-04-27 |
1.3917 EUR |
244,012.9151 FTT |
1.4124 EUR |
1.3569 EUR |
1.4451 EUR |
1.3884 EUR |
2023-04-26 |
1.4708 EUR |
394,862.0791 FTT |
1.4718 EUR |
1.3761 EUR |
1.5466 EUR |
1.4027 EUR |
2023-04-25 |
1.4781 EUR |
490,706.3461 FTT |
1.4775 EUR |
1.4110 EUR |
1.5387 EUR |
1.4765 EUR |
2023-04-24 |
1.4884 EUR |
245,226.9855 FTT |
1.4742 EUR |
1.4232 EUR |
1.5467 EUR |
1.4728 EUR |
2023-04-23 |
1.5072 EUR |
269,833.1789 FTT |
1.6050 EUR |
1.4554 EUR |
1.6051 EUR |
1.4771 EUR |
2023-04-22 |
1.5535 EUR |
187,947.7846 FTT |
1.5266 EUR |
1.5000 EUR |
1.6068 EUR |
1.5804 EUR |
2023-04-21 |
1.6330 EUR |
764,704.7584 FTT |
1.6559 EUR |
1.5022 EUR |
1.7839 EUR |
1.5167 EUR |
2023-04-20 |
1.7032 EUR |
398,321.1544 FTT |
1.7557 EUR |
1.6010 EUR |
1.8064 EUR |
1.6549 EUR |
2023-04-19 |
1.8913 EUR |
1,191,182.1763 FTT |
1.9569 EUR |
1.7425 EUR |
2.0863 EUR |
1.7734 EUR |
2023-04-18 |
1.8923 EUR |
2,515,887.3033 FTT |
1.6407 EUR |
1.6041 EUR |
2.3500 EUR |
1.9555 EUR |
2023-04-17 |
1.6549 EUR |
495,779.3800 FTT |
1.7797 EUR |
1.6040 EUR |
1.7797 EUR |
1.6417 EUR |
2023-04-16 |
1.7606 EUR |
569,292.8046 FTT |
1.8247 EUR |
1.7146 EUR |
1.8420 EUR |
1.7439 EUR |
2023-04-15 |
1.8684 EUR |
1,000,543.6171 FTT |
1.8734 EUR |
1.8001 EUR |
2.0044 EUR |
1.8363 EUR |
2023-04-14 |
1.8353 EUR |
3,244,279.4774 FTT |
1.8645 EUR |
1.6982 EUR |
1.9999 EUR |
1.8731 EUR |