Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-13 |
2.1239 EUR |
4,199,011.9503 FTT |
2.2563 EUR |
1.7828 EUR |
2.5700 EUR |
1.8387 EUR |
| 2023-04-12 |
2.1341 EUR |
6,136,653.3055 FTT |
1.2518 EUR |
1.1816 EUR |
2.7397 EUR |
2.0398 EUR |
| 2023-04-11 |
1.2604 EUR |
271,437.5909 FTT |
1.1572 EUR |
1.1546 EUR |
1.3647 EUR |
1.2914 EUR |
| 2023-04-10 |
1.1479 EUR |
49,501.1443 FTT |
1.1445 EUR |
1.1322 EUR |
1.1685 EUR |
1.1578 EUR |
| 2023-04-09 |
1.1489 EUR |
43,258.4564 FTT |
1.1632 EUR |
1.1300 EUR |
1.1688 EUR |
1.1477 EUR |
| 2023-04-08 |
1.1655 EUR |
50,842.9477 FTT |
1.1403 EUR |
1.1310 EUR |
1.2226 EUR |
1.1464 EUR |
| 2023-04-07 |
1.1518 EUR |
34,569.9612 FTT |
1.1702 EUR |
1.1351 EUR |
1.1742 EUR |
1.1410 EUR |
| 2023-04-06 |
1.1670 EUR |
32,128.7564 FTT |
1.1860 EUR |
1.1478 EUR |
1.1932 EUR |
1.1683 EUR |
| 2023-04-05 |
1.2000 EUR |
44,619.4124 FTT |
1.1697 EUR |
1.1628 EUR |
1.2350 EUR |
1.2039 EUR |
| 2023-04-04 |
1.1742 EUR |
18,416.1913 FTT |
1.1540 EUR |
1.1480 EUR |
1.1943 EUR |
1.1670 EUR |
| 2023-04-03 |
1.1791 EUR |
50,200.0469 FTT |
1.2022 EUR |
1.1406 EUR |
1.2205 EUR |
1.1561 EUR |
| 2023-04-02 |
1.2050 EUR |
32,370.4537 FTT |
1.2225 EUR |
1.1802 EUR |
1.2374 EUR |
1.1922 EUR |
| 2023-04-01 |
1.2179 EUR |
40,463.5799 FTT |
1.2334 EUR |
1.1980 EUR |
1.2449 EUR |
1.2232 EUR |
| 2023-03-31 |
1.2257 EUR |
59,147.1352 FTT |
1.2019 EUR |
1.1915 EUR |
1.2686 EUR |
1.2233 EUR |
| 2023-03-30 |
1.2062 EUR |
33,796.5357 FTT |
1.2061 EUR |
1.1801 EUR |
1.2373 EUR |
1.1918 EUR |
| 2023-03-29 |
1.2376 EUR |
66,017.2792 FTT |
1.2198 EUR |
1.2000 EUR |
1.3201 EUR |
1.2179 EUR |
| 2023-03-28 |
1.2198 EUR |
223,507.5568 FTT |
1.1520 EUR |
1.1491 EUR |
1.2687 EUR |
1.2273 EUR |
| 2023-03-27 |
1.1742 EUR |
41,092.1618 FTT |
1.2059 EUR |
1.1453 EUR |
1.2074 EUR |
1.1554 EUR |