Identifier on Kraken: FTMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
0.8325 EUR |
1,633,467.4608 FTM |
0.8018 EUR |
0.7253 EUR |
0.9012 EUR |
0.7402 EUR |
| 2024-03-15 |
0.7126 EUR |
945,544.0043 FTM |
0.7653 EUR |
0.6585 EUR |
0.7720 EUR |
0.7360 EUR |
| 2024-03-14 |
0.7661 EUR |
1,124,671.5928 FTM |
0.8159 EUR |
0.7154 EUR |
0.8217 EUR |
0.7665 EUR |
| 2024-03-13 |
0.7735 EUR |
1,111,014.7619 FTM |
0.7600 EUR |
0.7350 EUR |
0.8292 EUR |
0.8057 EUR |
| 2024-03-12 |
0.7213 EUR |
754,490.9295 FTM |
0.7513 EUR |
0.6902 EUR |
0.7517 EUR |
0.7321 EUR |
| 2024-03-11 |
0.7412 EUR |
746,624.1895 FTM |
0.6856 EUR |
0.6586 EUR |
0.7856 EUR |
0.7451 EUR |
| 2024-03-10 |
0.7131 EUR |
477,609.8298 FTM |
0.7263 EUR |
0.6881 EUR |
0.7441 EUR |
0.7039 EUR |
| 2024-03-09 |
0.7399 EUR |
197,049.8955 FTM |
0.7399 EUR |
0.7255 EUR |
0.7657 EUR |
0.7297 EUR |
| 2024-03-08 |
0.7348 EUR |
534,198.1753 FTM |
0.7800 EUR |
0.6864 EUR |
0.7908 EUR |
0.7538 EUR |
| 2024-03-07 |
0.7211 EUR |
2,477,189.9964 FTM |
0.6519 EUR |
0.6458 EUR |
0.7833 EUR |
0.7527 EUR |
| 2024-03-06 |
0.6219 EUR |
2,435,375.0924 FTM |
0.5876 EUR |
0.5690 EUR |
0.6726 EUR |
0.6418 EUR |
| 2024-03-05 |
0.6063 EUR |
3,117,648.6656 FTM |
0.5923 EUR |
0.5064 EUR |
0.6717 EUR |
0.5623 EUR |
| 2024-03-04 |
0.6091 EUR |
3,278,792.9364 FTM |
0.6484 EUR |
0.5629 EUR |
0.6917 EUR |
0.5921 EUR |
| 2024-03-03 |
0.5184 EUR |
2,430,520.4046 FTM |
0.4998 EUR |
0.4423 EUR |
0.6374 EUR |
0.6326 EUR |
| 2024-03-02 |
0.4795 EUR |
593,131.7046 FTM |
0.4515 EUR |
0.4515 EUR |
0.4996 EUR |
0.4913 EUR |
| 2024-03-01 |
0.4470 EUR |
1,031,534.2765 FTM |
0.4272 EUR |
0.4255 EUR |
0.4683 EUR |
0.4509 EUR |
| 2024-02-29 |
0.4376 EUR |
1,108,601.6589 FTM |
0.4424 EUR |
0.4172 EUR |
0.4535 EUR |
0.4250 EUR |
| 2024-02-28 |
0.4344 EUR |
1,355,940.0204 FTM |
0.4113 EUR |
0.3876 EUR |
0.4581 EUR |
0.4270 EUR |
| 2024-02-27 |
0.4103 EUR |
1,675,586.4287 FTM |
0.4003 EUR |
0.3961 EUR |
0.4191 EUR |
0.4120 EUR |
| 2024-02-26 |
0.3895 EUR |
661,043.5056 FTM |
0.3871 EUR |
0.3793 EUR |
0.4019 EUR |
0.3984 EUR |
| 2024-02-25 |
0.3824 EUR |
466,176.4086 FTM |
0.3898 EUR |
0.3802 EUR |
0.3903 EUR |
0.3860 EUR |
| 2024-02-24 |
0.3763 EUR |
312,234.5566 FTM |
0.3655 EUR |
0.3587 EUR |
0.3904 EUR |
0.3881 EUR |
| 2024-02-23 |
0.3682 EUR |
430,016.2480 FTM |
0.3724 EUR |
0.3564 EUR |
0.3729 EUR |
0.3688 EUR |
| 2024-02-22 |
0.3789 EUR |
676,815.2751 FTM |
0.3736 EUR |
0.3646 EUR |
0.3880 EUR |
0.3780 EUR |
| 2024-02-21 |
0.3717 EUR |
471,983.0444 FTM |
0.3927 EUR |
0.3620 EUR |
0.3934 EUR |
0.3752 EUR |
| 2024-02-20 |
0.3830 EUR |
766,284.9868 FTM |
0.4019 EUR |
0.3731 EUR |
0.4079 EUR |
0.3935 EUR |
| 2024-02-19 |
0.3980 EUR |
732,505.8585 FTM |
0.3947 EUR |
0.3934 EUR |
0.4085 EUR |
0.3996 EUR |
| 2024-02-18 |
0.3842 EUR |
443,241.8921 FTM |
0.3718 EUR |
0.3681 EUR |
0.3950 EUR |
0.3938 EUR |
| 2024-02-17 |
0.3693 EUR |
111,947.4016 FTM |
0.3787 EUR |
0.3597 EUR |
0.3802 EUR |
0.3695 EUR |
| 2024-02-16 |
0.3846 EUR |
676,390.3922 FTM |
0.3834 EUR |
0.3709 EUR |
0.3950 EUR |
0.3771 EUR |
| 2024-02-15 |
0.3819 EUR |
381,904.7400 FTM |
0.3838 EUR |
0.3750 EUR |
0.3895 EUR |
0.3848 EUR |
| 2024-02-14 |
0.3821 EUR |
431,736.9038 FTM |
0.3684 EUR |
0.3663 EUR |
0.3900 EUR |
0.3823 EUR |
| 2024-02-13 |
0.3651 EUR |
592,431.7868 FTM |
0.3739 EUR |
0.3592 EUR |
0.3739 EUR |
0.3663 EUR |
| 2024-02-12 |
0.3593 EUR |
639,340.6553 FTM |
0.3582 EUR |
0.3474 EUR |
0.3752 EUR |
0.3729 EUR |
| 2024-02-11 |
0.3629 EUR |
120,511.0908 FTM |
0.3684 EUR |
0.3554 EUR |
0.3695 EUR |
0.3573 EUR |
| 2024-02-10 |
0.3636 EUR |
157,136.3827 FTM |
0.3696 EUR |
0.3580 EUR |
0.3730 EUR |
0.3676 EUR |
| 2024-02-09 |
0.3651 EUR |
642,821.6153 FTM |
0.3488 EUR |
0.3488 EUR |
0.3750 EUR |
0.3710 EUR |
| 2024-02-08 |
0.3453 EUR |
267,906.5902 FTM |
0.3426 EUR |
0.3400 EUR |
0.3493 EUR |
0.3493 EUR |
| 2024-02-07 |
0.3384 EUR |
160,082.0671 FTM |
0.3316 EUR |
0.3281 EUR |
0.3415 EUR |
0.3406 EUR |
| 2024-02-06 |
0.3321 EUR |
800,543.4917 FTM |
0.3335 EUR |
0.3228 EUR |
0.3382 EUR |
0.3332 EUR |
| 2024-02-05 |
0.3322 EUR |
248,406.8252 FTM |
0.3227 EUR |
0.3182 EUR |
0.3386 EUR |
0.3282 EUR |
| 2024-02-04 |
0.3259 EUR |
99,708.3342 FTM |
0.3283 EUR |
0.3199 EUR |
0.3305 EUR |
0.3227 EUR |
| 2024-02-03 |
0.3333 EUR |
120,730.1917 FTM |
0.3382 EUR |
0.3280 EUR |
0.3382 EUR |
0.3300 EUR |
| 2024-02-02 |
0.3312 EUR |
281,990.0027 FTM |
0.3293 EUR |
0.3284 EUR |
0.3372 EUR |
0.3333 EUR |
| 2024-02-01 |
0.3226 EUR |
249,275.4703 FTM |
0.3269 EUR |
0.3182 EUR |
0.3271 EUR |
0.3271 EUR |
| 2024-01-31 |
0.3357 EUR |
456,707.5630 FTM |
0.3463 EUR |
0.3230 EUR |
0.3468 EUR |
0.3247 EUR |
| 2024-01-30 |
0.3555 EUR |
649,806.4995 FTM |
0.3554 EUR |
0.3444 EUR |
0.3638 EUR |
0.3444 EUR |
| 2024-01-29 |
0.3573 EUR |
262,815.1931 FTM |
0.3444 EUR |
0.3443 EUR |
0.3648 EUR |
0.3584 EUR |
| 2024-01-28 |
0.3511 EUR |
590,390.9116 FTM |
0.3479 EUR |
0.3398 EUR |
0.3640 EUR |
0.3443 EUR |
| 2024-01-27 |
0.3393 EUR |
200,850.1300 FTM |
0.3367 EUR |
0.3339 EUR |
0.3459 EUR |
0.3455 EUR |