La bourse est fermée

FTX Token EUR (FTT-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
1,3871+0,0317 (+2,34 %)
À partir de 06:34PM UTC. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241,34481,44741,32191,38711,387117 311 842
25 avr. 20241,38521,44261,30151,31161,311612 195 538
24 avr. 20241,44811,57981,38021,38521,385217 231 941
23 avr. 20241,33621,55251,32251,44811,448127 908 539
22 avr. 20241,30321,38421,26341,33621,336213 312 191
21 avr. 20241,16351,38421,16181,30321,303227 293 108
20 avr. 20241,18311,19791,11751,16351,163511 753 838
19 avr. 20241,15441,19541,13201,18311,18319 097 713
18 avr. 20241,22331,23101,11601,15441,154411 078 259
17 avr. 20241,16771,23141,14111,22331,223313 000 820
16 avr. 20241,22121,28781,14081,16761,167616 113 013
15 avr. 20241,10811,23791,08441,22121,221222 317 869
14 avr. 20241,30061,33771,00211,10811,108123 270 708
13 avr. 20241,65201,66121,24041,30061,300629 657 926
12 avr. 20241,48471,72331,44911,65201,652034 377 044
11 avr. 20241,52171,53931,42191,48471,484712 191 522
10 avr. 20241,59881,60801,50671,52171,521712 287 413
09 avr. 20241,58511,61711,55901,59881,598811 644 852
08 avr. 20241,56201,60361,55831,58511,58519 704 017
07 avr. 20241,54061,57911,53381,56201,56208 468 579
06 avr. 20241,59681,59701,48761,54061,540614 759 944
05 avr. 20241,57701,63261,54541,59671,596711 912 238
04 avr. 20241,59871,65871,55191,57701,577013 703 874
03 avr. 20241,70481,71751,56041,59861,598623 148 631
02 avr. 20241,77211,77531,66761,70481,704817 408 456
01 avr. 20241,79771,81841,75611,77211,772117 325 187
31 mars 20241,76351,83991,74221,79771,797722 623 490
30 mars 20241,78791,83391,73411,76351,763524 203 916
29 mars 20241,92222,18581,78441,78791,787964 504 911
28 mars 20241,96992,05401,89491,92221,922221 398 915
27 mars 20242,00822,10391,95081,96991,969922 274 476
26 mars 20241,93902,14281,91502,00822,008240 117 263
25 mars 20241,93141,97191,84891,93931,939329 051 543
24 mars 20241,77741,99921,75401,93191,931936 116 748
23 mars 20241,83791,88051,71411,77741,777429 571 368
22 mars 20241,73051,91191,67991,83791,837929 914 993
21 mars 20241,62861,75721,60151,73041,730425 557 867
20 mars 20241,79481,80151,57341,62861,628625 495 977
19 mars 20241,92441,92451,70051,79481,794833 855 730
18 mars 20241,83801,96311,67921,92441,924433 376 308
17 mars 20242,10392,18411,81981,83801,838038 900 686
16 mars 20242,33992,50242,02982,10392,103954 490 102
15 mars 20242,20642,46512,15902,33992,339959 748 637
14 mars 20242,16372,28642,14952,20642,206428 135 696
13 mars 20242,07502,31492,03312,16372,163748 965 811
12 mars 20242,10952,13852,01372,07502,075032 504 293
11 mars 20242,24772,26682,06562,10962,109624 413 394
10 mars 20242,21242,34262,19512,24772,247727 173 423
09 mars 20242,30522,34072,12712,21242,212429 266 605
08 mars 20242,32882,49732,19872,30532,305351 634 443
07 mars 20242,30102,68172,10692,32882,328896 240 292
06 mars 20241,94502,52771,90322,30172,3017125 676 767
05 mars 20242,09772,09771,85331,94481,944834 670 490
04 mars 20242,12832,22261,93542,10352,103547 658 612
03 mars 20241,74712,27131,72672,12652,1265109 322 137
02 mars 20241,66901,80501,63041,74711,747128 882 508
01 mars 20241,57231,87281,57121,66891,668965 146 621
29 févr. 20241,59521,63001,53391,57201,572027 454 896
28 févr. 20241,64381,65441,58671,59521,595222 679 915
27 févr. 20241,67351,67781,60231,64421,644214 298 015
26 févr. 20241,62731,67531,59101,67381,673814 921 975
25 févr. 20241,57751,64611,57341,62731,627311 068 922
24 févr. 20241,60211,61641,57271,57751,577511 393 183
23 févr. 20241,59461,69781,58541,60221,602220 839 022
22 févr. 20241,61331,62421,54691,59541,595414 918 737
21 févr. 20241,69061,69151,55511,61331,613317 987 140
20 févr. 20241,70811,72331,67601,69061,690615 675 200
19 févr. 20241,68031,72781,67401,70811,708111 616 983
18 févr. 20241,69211,75561,66061,68041,680413 925 309
17 févr. 20241,72311,79571,67171,69281,692819 887 351
16 févr. 20241,67791,83061,66371,72301,723036 979 678
15 févr. 20241,67641,71401,64581,67781,677814 923 693
14 févr. 20241,68001,70011,62531,67701,677017 208 979
13 févr. 20241,71161,74201,62561,67981,679831 050 437
12 févr. 20241,76831,92911,69591,71131,711371 948 845
11 févr. 20241,49461,97371,48561,77131,771381 290 387
10 févr. 20241,47041,50031,46731,49491,494913 305 106
09 févr. 20241,52221,53861,46421,47051,470516 693 214
08 févr. 20241,49031,54201,46571,52211,522118 190 526
07 févr. 20241,61101,61281,45631,48971,489723 196 107
06 févr. 20241,59331,70921,58591,61081,610820 542 464
05 févr. 20241,65391,67181,57831,59391,593918 656 748
04 févr. 20241,72281,78621,63541,65331,653321 419 496
03 févr. 20241,75401,93471,65171,72331,723335 292 370
02 févr. 20242,11632,13101,43911,75461,7546109 313 407
01 févr. 20242,48362,77822,02202,11702,1170112 301 842
31 janv. 20242,55432,58102,48162,48362,483613 163 982
30 janv. 20242,50932,59412,46822,55432,554315 853 622
29 janv. 20242,54192,62012,48572,50942,509415 605 510
28 janv. 20242,47872,65852,45422,54212,542122 407 857
27 janv. 20242,38972,50312,37542,47872,478716 391 039
26 janv. 20242,46122,52342,34882,38882,388818 249 488
25 janv. 20242,44382,51902,40612,46082,460817 199 324
24 janv. 20242,50492,65472,35212,44302,443048 110 060
23 janv. 20242,48052,70122,27662,50412,504147 096 369
22 janv. 20242,48182,56842,43002,48022,480216 030 021
21 janv. 20242,44512,60952,34432,48192,481919 361 818
20 janv. 20242,52752,54752,25122,44512,445127 497 095
19 janv. 20242,75322,78462,46302,52752,527529 376 085
18 janv. 20242,87512,87572,72822,75392,753927 789 606
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...