Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FTMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 0.75115 | -0.0083 | -1.09% | 0.7653 | 0.77531 | 0.73877 | 58,436.00 |
| May 28 2024 | 0.75945 | -0.00619 | -0.81% | 0.7468 | 0.76637 | 0.725 | 97,394.00 |
| May 27 2024 | 0.76564 | 0.01213 | 1.61% | 0.75806 | 0.78149 | 0.74489 | 60,687.00 |
| May 26 2024 | 0.75351 | -0.00665 | -0.87% | 0.76178 | 0.76227 | 0.73938 | 23,137.00 |
| May 25 2024 | 0.76016 | 0.0211 | 2.85% | 0.743 | 0.76782 | 0.74097 | 38,107.00 |
| May 24 2024 | 0.73906 | -0.01294 | -1.72% | 0.75806 | 0.76406 | 0.72933 | 145,478.00 |
| May 23 2024 | 0.752 | -0.02631 | -3.38% | 0.78323 | 0.78966 | 0.7144 | 208,515.00 |
| May 22 2024 | 0.77831 | -0.02747 | -3.41% | 0.79943 | 0.80076 | 0.770 | 103,438.00 |
| May 21 2024 | 0.80578 | -0.0413 | -4.88% | 0.84589 | 0.85575 | 0.7986 | 155,827.00 |
| May 20 2024 | 0.84708 | 0.06008 | 7.63% | 0.78785 | 0.88638 | 0.77299 | 540,619.00 |
| May 19 2024 | 0.787 | -0.02562 | -3.15% | 0.827 | 0.83999 | 0.771 | 48,980.00 |
| May 18 2024 | 0.81262 | 0.08525 | 11.72% | 0.72524 | 0.82535 | 0.7246 | 184,518.00 |
| May 17 2024 | 0.72737 | -0.0075 | -1.02% | 0.73671 | 0.7774 | 0.72641 | 128,158.00 |
| May 16 2024 | 0.73487 | 0.0405 | 5.83% | 0.70335 | 0.76427 | 0.69356 | 264,581.00 |
| May 15 2024 | 0.69437 | 0.10134 | 17.09% | 0.59537 | 0.70621 | 0.5905 | 235,522.00 |
| May 14 2024 | 0.59303 | -0.03212 | -5.14% | 0.62258 | 0.63032 | 0.590 | 151,206.00 |
| May 13 2024 | 0.62515 | -0.02815 | -4.31% | 0.650 | 0.65333 | 0.615 | 225,006.00 |
| May 12 2024 | 0.6533 | -0.00934 | -1.41% | 0.65885 | 0.67666 | 0.65095 | 45,728.00 |
| May 11 2024 | 0.66264 | -0.00397 | -0.60% | 0.66166 | 0.678 | 0.65182 | 32,068.00 |
| May 10 2024 | 0.66661 | 0.00381 | 0.57% | 0.670 | 0.68606 | 0.64855 | 152,146.00 |
| May 09 2024 | 0.6628 | 0.05257 | 8.61% | 0.61572 | 0.6628 | 0.60792 | 139,625.00 |
| May 08 2024 | 0.61023 | -0.02165 | -3.43% | 0.62572 | 0.63007 | 0.610 | 91,034.00 |
| May 07 2024 | 0.63188 | -0.02125 | -3.25% | 0.644 | 0.65984 | 0.63095 | 90,461.00 |
| May 06 2024 | 0.65313 | -0.00671 | -1.02% | 0.66307 | 0.6928 | 0.64855 | 57,830.00 |
| May 05 2024 | 0.65984 | 0.00774 | 1.19% | 0.64367 | 0.670 | 0.62911 | 89,936.00 |
| May 04 2024 | 0.6521 | 0.00 | 0.00% | 0.6521 | 0.6521 | 0.6521 | 0.00 |
| May 03 2024 | 0.6521 | 0.01906 | 3.01% | 0.63801 | 0.65646 | 0.61762 | 66,744.00 |
| May 02 2024 | 0.63304 | 0.01071 | 1.72% | 0.62748 | 0.64114 | 0.61408 | 107,669.00 |
| May 01 2024 | 0.62233 | 0.01739 | 2.87% | 0.60323 | 0.64109 | 0.57258 | 133,931.00 |
| Apr 30 2024 | 0.60494 | -0.06912 | -10.25% | 0.67597 | 0.67597 | 0.59564 | 224,338.00 |
| Apr 29 2024 | 0.67406 | 0.01301 | 1.97% | 0.66884 | 0.67565 | 0.65275 | 141,276.00 |
| Apr 28 2024 | 0.66105 | -0.00923 | -1.38% | 0.67662 | 0.68391 | 0.66105 | 42,716.00 |
| Apr 27 2024 | 0.67028 | -0.00315 | -0.47% | 0.67846 | 0.68613 | 0.63149 | 249,810.00 |
| Apr 26 2024 | 0.67343 | 0.002 | 0.30% | 0.70913 | 0.72464 | 0.672 | 105,924.00 |
| Apr 25 2024 | 0.67143 | 0.00 | 0.00% | 0.67143 | 0.67143 | 0.67143 | 0.00 |
| Apr 24 2024 | 0.67143 | -0.00774 | -1.14% | 0.68701 | 0.71614 | 0.66544 | 261,429.00 |
| Apr 23 2024 | 0.67917 | -0.03383 | -4.74% | 0.71482 | 0.72265 | 0.677 | 428,714.00 |
| Apr 22 2024 | 0.713 | 0.00577 | 0.82% | 0.7002 | 0.74364 | 0.69786 | 121,553.00 |
| Apr 21 2024 | 0.70723 | -0.00862 | -1.20% | 0.71035 | 0.73915 | 0.6935 | 91,060.00 |
| Apr 20 2024 | 0.71585 | 0.06741 | 10.40% | 0.64027 | 0.7168 | 0.64027 | 186,318.00 |
| Apr 19 2024 | 0.64844 | 0.00343 | 0.53% | 0.64067 | 0.67418 | 0.59003 | 96,301.00 |
| Apr 18 2024 | 0.64501 | 0.01109 | 1.75% | 0.6289 | 0.65624 | 0.605 | 87,260.00 |
| Apr 17 2024 | 0.63392 | -0.01937 | -2.96% | 0.662 | 0.670 | 0.614 | 164,685.00 |
| Apr 16 2024 | 0.65329 | 0.03957 | 6.45% | 0.60693 | 0.656 | 0.59349 | 157,212.00 |
| Apr 15 2024 | 0.61372 | -0.05773 | -8.60% | 0.66069 | 0.70455 | 0.58979 | 352,934.00 |
| Apr 14 2024 | 0.67145 | 0.03335 | 5.23% | 0.64163 | 0.68219 | 0.60607 | 265,632.00 |
| Apr 13 2024 | 0.6381 | -0.0644 | -9.17% | 0.69909 | 0.71279 | 0.540 | 481,405.00 |
| Apr 12 2024 | 0.7025 | -0.15122 | -17.71% | 0.86313 | 0.900 | 0.640 | 943,903.00 |
| Apr 11 2024 | 0.85372 | -0.06468 | -7.04% | 0.92388 | 0.93663 | 0.83215 | 374,413.00 |
| Apr 10 2024 | 0.9184 | -0.00871 | -0.94% | 0.94676 | 0.96235 | 0.88214 | 583,688.00 |
| Apr 09 2024 | 0.92711 | 0.06656 | 7.73% | 0.85127 | 0.95525 | 0.85127 | 497,175.00 |
| Apr 08 2024 | 0.86055 | 0.05865 | 7.31% | 0.79763 | 0.87026 | 0.78506 | 274,115.00 |
| Apr 07 2024 | 0.8019 | 0.01793 | 2.29% | 0.77823 | 0.84468 | 0.77764 | 102,512.00 |
| Apr 06 2024 | 0.78397 | 0.04681 | 6.35% | 0.7506 | 0.78861 | 0.7506 | 75,266.00 |
| Apr 05 2024 | 0.73716 | -0.04722 | -6.02% | 0.78443 | 0.78443 | 0.7144 | 187,574.00 |
| Apr 04 2024 | 0.78438 | 0.02638 | 3.48% | 0.7771 | 0.82251 | 0.77686 | 213,395.00 |
| Apr 03 2024 | 0.758 | -0.04486 | -5.59% | 0.80105 | 0.83233 | 0.740 | 608,606.00 |
| Apr 02 2024 | 0.80286 | -0.0856 | -9.63% | 0.8763 | 0.8763 | 0.80286 | 268,655.00 |
| Apr 01 2024 | 0.88846 | -0.04209 | -4.52% | 0.91478 | 0.92653 | 0.83918 | 386,111.00 |
| Mar 31 2024 | 0.93055 | 0.06322 | 7.29% | 0.86733 | 0.94693 | 0.86733 | 156,367.00 |
| Mar 30 2024 | 0.86733 | -0.04259 | -4.68% | 0.91091 | 0.9111 | 0.865 | 84,163.00 |
| Mar 29 2024 | 0.90992 | -0.03677 | -3.88% | 0.94364 | 0.94572 | 0.841 | 167,741.00 |
| Mar 28 2024 | 0.94669 | 0.0219 | 2.37% | 0.92294 | 0.95895 | 0.91981 | 140,275.00 |
| Mar 27 2024 | 0.92479 | -0.06392 | -6.46% | 0.99261 | 1.01 | 0.91474 | 257,016.00 |
| Mar 26 2024 | 0.98871 | -0.05132 | -4.93% | 1.04 | 1.06 | 0.97607 | 453,303.00 |
| Mar 25 2024 | 1.04 | 0.050 | 5.19% | 0.9804 | 1.13 | 0.97556 | 588,460.00 |
| Mar 24 2024 | 0.9887 | 0.0276 | 2.87% | 0.96744 | 1.01 | 0.9562 | 224,706.00 |
| Mar 23 2024 | 0.9611 | -0.09446 | -8.95% | 1.04 | 1.05 | 0.9611 | 294,893.00 |
| Mar 22 2024 | 1.06 | 0.030 | 3.09% | 1.00 | 1.13 | 0.97724 | 760,838.00 |
| Mar 21 2024 | 1.02 | 0.00 | 0.30% | 1.02 | 1.06 | 0.94688 | 784,315.00 |
| Mar 20 2024 | 1.02 | 0.080 | 8.11% | 0.92748 | 1.06 | 0.82772 | 698,613.00 |
| Mar 19 2024 | 0.94429 | 0.08447 | 9.82% | 0.86414 | 0.99548 | 0.730 | 1,357,217.00 |
| Mar 18 2024 | 0.85982 | 0.07248 | 9.21% | 0.76024 | 0.875 | 0.74684 | 456,609.00 |
| Mar 17 2024 | 0.78734 | 0.06034 | 8.30% | 0.73374 | 0.83835 | 0.69843 | 373,444.00 |
| Mar 16 2024 | 0.727 | -0.07504 | -9.36% | 0.810 | 0.900 | 0.72284 | 739,555.00 |
| Mar 15 2024 | 0.80204 | -0.01535 | -1.88% | 0.76894 | 0.80204 | 0.66051 | 803,182.00 |
| Mar 14 2024 | 0.81739 | 0.00 | 0.00% | 0.81739 | 0.81739 | 0.81739 | 0.00 |
| Mar 13 2024 | 0.81739 | 0.0612 | 8.09% | 0.76177 | 0.8343 | 0.73575 | 419,674.00 |
| Mar 12 2024 | 0.75619 | 0.01368 | 1.84% | 0.7489 | 0.75678 | 0.69182 | 133,395.00 |
| Mar 11 2024 | 0.74251 | 0.06085 | 8.93% | 0.68658 | 0.7805 | 0.65717 | 523,748.00 |
| Mar 10 2024 | 0.68166 | -0.04373 | -6.03% | 0.72111 | 0.74557 | 0.67013 | 392,857.00 |
| Mar 09 2024 | 0.72539 | -0.02421 | -3.23% | 0.7456 | 0.76506 | 0.72526 | 94,251.00 |
| Mar 08 2024 | 0.7496 | -0.0038 | -0.50% | 0.77946 | 0.77946 | 0.696 | 384,316.00 |
| Mar 07 2024 | 0.7534 | 0.10402 | 16.02% | 0.65135 | 0.7815 | 0.64763 | 1,218,894.00 |
| Mar 06 2024 | 0.64938 | 0.06463 | 11.05% | 0.58649 | 0.672 | 0.56912 | 481,617.00 |
| Mar 05 2024 | 0.58475 | -0.00983 | -1.65% | 0.58984 | 0.67022 | 0.520 | 2,074,010.00 |
| Mar 04 2024 | 0.59458 | -0.0507 | -7.86% | 0.64287 | 0.690 | 0.564 | 936,191.00 |
| Mar 03 2024 | 0.64528 | 0.14697 | 29.49% | 0.506 | 0.650 | 0.414 | 1,247,892.00 |
| Mar 02 2024 | 0.49831 | 0.04741 | 10.51% | 0.45456 | 0.500 | 0.45456 | 308,926.00 |
| Mar 01 2024 | 0.4509 | 0.02232 | 5.21% | 0.42639 | 0.46855 | 0.42639 | 189,893.00 |
