Identifier on Kraken: FTMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.3938 EUR |
1,442,460.6789 FTM |
0.3648 EUR |
0.3585 EUR |
0.4152 EUR |
0.4098 EUR |
| 2023-12-19 |
0.3732 EUR |
838,565.7136 FTM |
0.3784 EUR |
0.3581 EUR |
0.3842 EUR |
0.3641 EUR |
| 2023-12-18 |
0.3644 EUR |
1,279,771.2204 FTM |
0.3664 EUR |
0.3437 EUR |
0.3831 EUR |
0.3823 EUR |
| 2023-12-17 |
0.3757 EUR |
578,867.1770 FTM |
0.3862 EUR |
0.3673 EUR |
0.3896 EUR |
0.3691 EUR |
| 2023-12-16 |
0.3877 EUR |
557,524.6745 FTM |
0.3909 EUR |
0.3747 EUR |
0.4042 EUR |
0.3851 EUR |
| 2023-12-15 |
0.3907 EUR |
908,409.1065 FTM |
0.3995 EUR |
0.3788 EUR |
0.4190 EUR |
0.4092 EUR |
| 2023-12-14 |
0.3886 EUR |
1,460,583.6215 FTM |
0.3628 EUR |
0.3609 EUR |
0.4129 EUR |
0.4000 EUR |
| 2023-12-13 |
0.3484 EUR |
695,186.7714 FTM |
0.3638 EUR |
0.3328 EUR |
0.3665 EUR |
0.3608 EUR |
| 2023-12-12 |
0.3626 EUR |
1,203,124.2206 FTM |
0.3389 EUR |
0.3388 EUR |
0.3805 EUR |
0.3567 EUR |
| 2023-12-11 |
0.3378 EUR |
787,723.2623 FTM |
0.3752 EUR |
0.3107 EUR |
0.3777 EUR |
0.3347 EUR |
| 2023-12-10 |
0.3687 EUR |
408,564.9227 FTM |
0.3725 EUR |
0.3624 EUR |
0.3880 EUR |
0.3780 EUR |
| 2023-12-09 |
0.3784 EUR |
1,642,904.0279 FTM |
0.3436 EUR |
0.3436 EUR |
0.3993 EUR |
0.3793 EUR |
| 2023-12-08 |
0.3333 EUR |
752,140.9077 FTM |
0.3191 EUR |
0.3178 EUR |
0.3452 EUR |
0.3392 EUR |
| 2023-12-07 |
0.3113 EUR |
451,828.8100 FTM |
0.3112 EUR |
0.3004 EUR |
0.3215 EUR |
0.3104 EUR |
| 2023-12-06 |
0.3118 EUR |
813,999.8292 FTM |
0.3100 EUR |
0.2999 EUR |
0.3208 EUR |
0.3131 EUR |
| 2023-12-05 |
0.3011 EUR |
768,617.0675 FTM |
0.3020 EUR |
0.2909 EUR |
0.3089 EUR |
0.3057 EUR |
| 2023-12-04 |
0.2863 EUR |
1,042,622.5396 FTM |
0.2903 EUR |
0.2500 EUR |
0.3018 EUR |
0.3000 EUR |
| 2023-12-03 |
0.2895 EUR |
460,978.2340 FTM |
0.2966 EUR |
0.2854 EUR |
0.2978 EUR |
0.2926 EUR |
| 2023-12-02 |
0.2971 EUR |
468,397.9614 FTM |
0.2906 EUR |
0.2901 EUR |
0.3024 EUR |
0.2991 EUR |
| 2023-12-01 |
0.2876 EUR |
240,905.3338 FTM |
0.2752 EUR |
0.2752 EUR |
0.2926 EUR |
0.2893 EUR |
| 2023-11-30 |
0.2751 EUR |
868,899.9795 FTM |
0.2739 EUR |
0.2712 EUR |
0.2790 EUR |
0.2770 EUR |
| 2023-11-29 |
0.2811 EUR |
748,020.0483 FTM |
0.2879 EUR |
0.2730 EUR |
0.2915 EUR |
0.2739 EUR |
| 2023-11-28 |
0.2708 EUR |
365,580.5601 FTM |
0.2671 EUR |
0.2610 EUR |
0.2872 EUR |
0.2872 EUR |
| 2023-11-27 |
0.2707 EUR |
671,018.9311 FTM |
0.2849 EUR |
0.2651 EUR |
0.2860 EUR |
0.2683 EUR |
| 2023-11-26 |
0.2877 EUR |
342,582.1693 FTM |
0.2908 EUR |
0.2760 EUR |
0.2946 EUR |
0.2859 EUR |
| 2023-11-25 |
0.2916 EUR |
702,364.5186 FTM |
0.2769 EUR |
0.2769 EUR |
0.2951 EUR |
0.2902 EUR |
| 2023-11-24 |
0.2776 EUR |
263,782.0778 FTM |
0.2722 EUR |
0.2721 EUR |
0.2819 EUR |
0.2765 EUR |
| 2023-11-23 |
0.2740 EUR |
493,702.6458 FTM |
0.2744 EUR |
0.2707 EUR |
0.2796 EUR |
0.2734 EUR |
| 2023-11-22 |
0.2681 EUR |
732,287.7703 FTM |
0.2609 EUR |
0.2601 EUR |
0.2789 EUR |
0.2780 EUR |
| 2023-11-21 |
0.2756 EUR |
976,760.8524 FTM |
0.2845 EUR |
0.2630 EUR |
0.2877 EUR |
0.2671 EUR |
| 2023-11-20 |
0.3068 EUR |
771,948.5924 FTM |
0.3098 EUR |
0.2858 EUR |
0.3184 EUR |
0.2864 EUR |
| 2023-11-19 |
0.2983 EUR |
541,330.4915 FTM |
0.2983 EUR |
0.2893 EUR |
0.3080 EUR |
0.3075 EUR |
| 2023-11-18 |
0.2957 EUR |
707,066.1471 FTM |
0.3123 EUR |
0.2844 EUR |
0.3126 EUR |
0.2990 EUR |
| 2023-11-17 |
0.3122 EUR |
839,898.8657 FTM |
0.3222 EUR |
0.2988 EUR |
0.3355 EUR |
0.3130 EUR |
| 2023-11-16 |
0.3254 EUR |
2,927,919.6926 FTM |
0.3030 EUR |
0.3014 EUR |
0.3488 EUR |
0.3192 EUR |
| 2023-11-15 |
0.3011 EUR |
710,635.4703 FTM |
0.2810 EUR |
0.2810 EUR |
0.3080 EUR |
0.3023 EUR |
| 2023-11-14 |
0.2802 EUR |
622,553.8027 FTM |
0.2837 EUR |
0.2638 EUR |
0.2959 EUR |
0.2813 EUR |
| 2023-11-13 |
0.2986 EUR |
760,858.3665 FTM |
0.3102 EUR |
0.2852 EUR |
0.3162 EUR |
0.2933 EUR |
| 2023-11-12 |
0.3074 EUR |
1,151,894.5555 FTM |
0.2935 EUR |
0.2800 EUR |
0.3227 EUR |
0.3227 EUR |
| 2023-11-11 |
0.2874 EUR |
910,522.5422 FTM |
0.2753 EUR |
0.2724 EUR |
0.2990 EUR |
0.2938 EUR |
| 2023-11-10 |
0.2590 EUR |
1,753,480.0892 FTM |
0.2439 EUR |
0.2424 EUR |
0.2828 EUR |
0.2753 EUR |
| 2023-11-09 |
0.2568 EUR |
3,238,238.0754 FTM |
0.2563 EUR |
0.2200 EUR |
0.2678 EUR |
0.2350 EUR |
| 2023-11-08 |
0.2551 EUR |
355,682.2942 FTM |
0.2483 EUR |
0.2461 EUR |
0.2630 EUR |
0.2539 EUR |
| 2023-11-07 |
0.2481 EUR |
746,920.3809 FTM |
0.2562 EUR |
0.2391 EUR |
0.2563 EUR |
0.2500 EUR |
| 2023-11-06 |
0.2508 EUR |
1,561,233.3210 FTM |
0.2473 EUR |
0.2461 EUR |
0.2593 EUR |
0.2559 EUR |
| 2023-11-05 |
0.2445 EUR |
665,033.9041 FTM |
0.2351 EUR |
0.2339 EUR |
0.2575 EUR |
0.2448 EUR |
| 2023-11-04 |
0.2316 EUR |
117,854.1067 FTM |
0.2287 EUR |
0.2270 EUR |
0.2357 EUR |
0.2313 EUR |
| 2023-11-03 |
0.2232 EUR |
400,005.1603 FTM |
0.2270 EUR |
0.2192 EUR |
0.2291 EUR |
0.2289 EUR |
| 2023-11-02 |
0.2337 EUR |
290,311.2836 FTM |
0.2434 EUR |
0.2214 EUR |
0.2455 EUR |
0.2281 EUR |
| 2023-11-01 |
0.2262 EUR |
2,774,682.9565 FTM |
0.2273 EUR |
0.2188 EUR |
0.2438 EUR |
0.2422 EUR |