Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
2.0139 EUR |
204,419.9441 FTT |
1.8923 EUR |
1.8458 EUR |
2.1278 EUR |
1.9777 EUR |
| 2025-01-28 |
1.9107 EUR |
11,313.0101 FTT |
1.9489 EUR |
1.8256 EUR |
2.0075 EUR |
1.8503 EUR |
| 2025-01-27 |
1.9166 EUR |
15,166.1869 FTT |
2.0000 EUR |
1.8075 EUR |
2.0397 EUR |
1.9421 EUR |
| 2025-01-26 |
2.1180 EUR |
37,120.8116 FTT |
2.1021 EUR |
2.0160 EUR |
2.1626 EUR |
2.0474 EUR |
| 2025-01-25 |
2.0724 EUR |
172,585.7839 FTT |
1.8867 EUR |
1.8865 EUR |
2.2131 EUR |
2.1250 EUR |
| 2025-01-24 |
1.9577 EUR |
34,196.2980 FTT |
1.8758 EUR |
1.8758 EUR |
1.9976 EUR |
1.8959 EUR |
| 2025-01-23 |
1.9770 EUR |
23,760.5375 FTT |
2.0272 EUR |
1.8962 EUR |
2.0666 EUR |
1.9084 EUR |
| 2025-01-22 |
2.0853 EUR |
169,234.8946 FTT |
1.9746 EUR |
1.9479 EUR |
2.2200 EUR |
2.0257 EUR |
| 2025-01-21 |
1.9078 EUR |
67,613.9423 FTT |
1.7701 EUR |
1.7246 EUR |
2.0577 EUR |
2.0234 EUR |
| 2025-01-20 |
1.9512 EUR |
139,462.5905 FTT |
1.8924 EUR |
1.7619 EUR |
2.1345 EUR |
1.8590 EUR |
| 2025-01-19 |
2.1412 EUR |
153,971.2628 FTT |
2.3630 EUR |
1.9316 EUR |
2.3800 EUR |
1.9475 EUR |
| 2025-01-18 |
2.4483 EUR |
55,536.9830 FTT |
2.5779 EUR |
2.3224 EUR |
2.6000 EUR |
2.3224 EUR |
| 2025-01-17 |
2.5393 EUR |
83,602.1076 FTT |
2.3230 EUR |
2.3159 EUR |
2.6907 EUR |
2.5988 EUR |
| 2025-01-16 |
2.3510 EUR |
27,294.3826 FTT |
2.4175 EUR |
2.2435 EUR |
2.4238 EUR |
2.3510 EUR |
| 2025-01-15 |
2.3405 EUR |
57,358.7390 FTT |
2.3077 EUR |
2.2200 EUR |
2.4239 EUR |
2.3997 EUR |
| 2025-01-14 |
2.3281 EUR |
26,506.1159 FTT |
2.3101 EUR |
2.3101 EUR |
2.4169 EUR |
2.3400 EUR |
| 2025-01-13 |
2.3516 EUR |
57,283.3829 FTT |
2.6074 EUR |
2.1801 EUR |
2.6933 EUR |
2.2333 EUR |
| 2025-01-12 |
2.6745 EUR |
67,986.6286 FTT |
2.5135 EUR |
2.5135 EUR |
2.8009 EUR |
2.6583 EUR |
| 2025-01-11 |
2.5732 EUR |
11,597.2641 FTT |
2.6550 EUR |
2.4931 EUR |
2.6628 EUR |
2.5164 EUR |
| 2025-01-10 |
2.6703 EUR |
13,620.1922 FTT |
2.5926 EUR |
2.5863 EUR |
2.7176 EUR |
2.6522 EUR |
| 2025-01-09 |
2.6857 EUR |
23,436.0158 FTT |
2.7541 EUR |
2.4976 EUR |
2.8054 EUR |
2.5256 EUR |
| 2025-01-08 |
2.7402 EUR |
54,295.5072 FTT |
2.8702 EUR |
2.4977 EUR |
2.9433 EUR |
2.7783 EUR |
| 2025-01-07 |
3.1927 EUR |
109,493.2018 FTT |
3.2750 EUR |
2.8500 EUR |
3.4386 EUR |
2.8883 EUR |
| 2025-01-06 |
3.1339 EUR |
65,693.1966 FTT |
3.1380 EUR |
3.0350 EUR |
3.2603 EUR |
3.2063 EUR |
| 2025-01-05 |
3.2615 EUR |
59,329.2148 FTT |
3.2771 EUR |
3.1000 EUR |
3.3812 EUR |
3.1744 EUR |
| 2025-01-04 |
3.2999 EUR |
93,838.7515 FTT |
3.4555 EUR |
3.2150 EUR |
3.4555 EUR |
3.2769 EUR |
| 2025-01-03 |
3.6394 EUR |
45,688.7043 FTT |
3.7424 EUR |
3.3500 EUR |
3.7424 EUR |
3.4960 EUR |
| 2025-01-02 |
3.7561 EUR |
47,069.6431 FTT |
3.7205 EUR |
3.5968 EUR |
3.8800 EUR |
3.7800 EUR |
| 2025-01-01 |
3.7062 EUR |
89,540.7824 FTT |
3.6595 EUR |
3.5050 EUR |
3.8954 EUR |
3.7453 EUR |
| 2024-12-31 |
3.5752 EUR |
110,355.5842 FTT |
3.4041 EUR |
3.4041 EUR |
3.7321 EUR |
3.4900 EUR |
| 2024-12-30 |
3.4194 EUR |
70,548.8683 FTT |
3.4598 EUR |
3.2429 EUR |
3.6248 EUR |
3.3983 EUR |
| 2024-12-29 |
3.4711 EUR |
216,084.0553 FTT |
3.1821 EUR |
3.1820 EUR |
3.7293 EUR |
3.5757 EUR |
| 2024-12-28 |
3.2377 EUR |
103,113.6462 FTT |
3.3570 EUR |
3.1200 EUR |
3.4066 EUR |
3.1751 EUR |
| 2024-12-27 |
3.5989 EUR |
272,337.3177 FTT |
3.6529 EUR |
3.2411 EUR |
4.0230 EUR |
3.3982 EUR |
| 2024-12-26 |
3.4453 EUR |
410,246.6307 FTT |
3.1009 EUR |
3.0360 EUR |
3.7662 EUR |
3.5822 EUR |
| 2024-12-25 |
3.0786 EUR |
44,398.2052 FTT |
3.0805 EUR |
2.9901 EUR |
3.1714 EUR |
3.0240 EUR |
| 2024-12-24 |
3.0968 EUR |
65,366.9967 FTT |
3.2213 EUR |
2.9836 EUR |
3.2400 EUR |
3.1222 EUR |
| 2024-12-23 |
3.0993 EUR |
284,320.0085 FTT |
2.8302 EUR |
2.8032 EUR |
3.4463 EUR |
3.1062 EUR |
| 2024-12-22 |
2.8219 EUR |
160,713.4725 FTT |
2.6004 EUR |
2.6004 EUR |
2.9841 EUR |
2.8049 EUR |
| 2024-12-21 |
2.6668 EUR |
78,463.5462 FTT |
2.6877 EUR |
2.5700 EUR |
2.8400 EUR |
2.5728 EUR |
| 2024-12-20 |
2.5769 EUR |
97,879.6458 FTT |
2.5151 EUR |
2.3847 EUR |
2.7338 EUR |
2.7338 EUR |
| 2024-12-19 |
2.6593 EUR |
155,149.8096 FTT |
2.5837 EUR |
2.4368 EUR |
2.8200 EUR |
2.5710 EUR |
| 2024-12-18 |
2.6795 EUR |
65,355.7579 FTT |
2.7791 EUR |
2.4880 EUR |
2.8200 EUR |
2.6046 EUR |
| 2024-12-17 |
2.9132 EUR |
470,950.6236 FTT |
2.7524 EUR |
2.6727 EUR |
3.1561 EUR |
2.7917 EUR |
| 2024-12-16 |
2.7471 EUR |
467,610.9665 FTT |
2.6834 EUR |
2.4163 EUR |
3.1799 EUR |
2.7633 EUR |
| 2024-12-15 |
2.6032 EUR |
25,750.6336 FTT |
2.6237 EUR |
2.5677 EUR |
2.7026 EUR |
2.5800 EUR |
| 2024-12-14 |
2.6778 EUR |
71,174.7545 FTT |
2.7918 EUR |
2.5396 EUR |
2.8035 EUR |
2.6213 EUR |
| 2024-12-13 |
2.7871 EUR |
154,546.3624 FTT |
2.8468 EUR |
2.6708 EUR |
2.9245 EUR |
2.8076 EUR |
| 2024-12-12 |
3.0556 EUR |
82,251.2048 FTT |
3.0775 EUR |
2.8932 EUR |
3.1757 EUR |
2.9320 EUR |
| 2024-12-11 |
3.1549 EUR |
408,235.7009 FTT |
2.7657 EUR |
2.6540 EUR |
3.4491 EUR |
3.0858 EUR |