Fantom (FTM) historical data and Live price

fantom

Fantom

FTM
$ 0.01735 + 5.501 % 0.00000129 BTC
MARKET CAP
36.96 M
24H VOLUME
13.825 M
CIRC.SUPPLY
2.13 B
MAX SUPPLY
3.175 B
Rank155
1H -2.91 %
24H 5.50 %
7D -29.12 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/200.0170.0170.0150.01711,695,639.01636,420,415.376
10/29/200.0190.0190.0160.0178,363,857.82335,541,408.4
10/28/200.0220.0220.0180.01911,806,584.16940,392,816.037
10/27/200.0220.0230.0210.02214,200,601.91345,903,572.95
10/26/200.0240.0250.0220.0229,279,787.43546,368,374.65
10/25/200.0260.0260.0240.0248,452,025.54551,642,943.574
10/24/200.0240.0260.0240.02611,311,160.38655,024,418.111
10/23/200.0250.0260.0240.0249,151,926.39451,962,392.855
10/22/200.0240.0270.0240.02511,026,761.54453,090,402.208
10/21/200.0230.0250.0230.0247,531,915.60850,194,389.151
10/20/200.0250.0250.0220.0239,491,728.27348,316,089.138
10/19/200.0260.0260.0250.0254,647,222.73653,649,256.98
10/18/200.0260.0270.0260.0265,416,057.56755,758,741.144
10/17/200.0250.0260.0250.0268,621,961.63155,438,454.862
10/16/200.030.030.0250.0257,991,842.55953,763,531.641
10/15/200.0290.0310.0270.0312,459,294.70463,855,804.564
10/14/200.0310.0310.0280.0298,885,291.24561,791,456.588
10/13/200.0320.0330.0310.0315,141,086.07366,207,011.787
10/12/200.0330.0340.0310.03210,535,398.82267,739,313.563
10/11/200.0310.0330.030.0337,439,538.53969,376,852.4
10/10/200.0320.0340.0310.03110,031,049.35566,243,859.653
10/9/200.0290.0330.0290.03213,943,540.74466,916,175.304
10/8/200.0270.0290.0250.0297,458,278.59261,616,855.909
10/7/200.0260.0280.0240.0279,295,218.82557,178,528.094
10/6/200.030.030.0250.0269,582,145.19354,746,234.696
10/5/200.0320.0340.0290.036,852,914.2463,669,175.041
10/4/200.0310.0320.030.0326,891,098.95267,304,262.582
10/3/200.0340.0340.0310.0317,995,176.02164,946,965.533
10/2/200.0370.0380.0310.03416,020,285.53373,192,599.279
10/1/200.0390.040.0360.03711,630,771.31178,575,736.581
9/29/200.0390.0410.0370.0399,744,408.38683,515,841.437
9/28/200.040.0440.0390.0415,880,406.36484,308,985.072
9/27/200.040.0410.0380.0411,740,832.22884,857,723.579
9/26/200.0420.0420.0390.0413,153,158.97185,581,700.66
9/25/200.040.0430.0370.04216,615,811.53588,215,246.999
9/24/200.0350.0410.0350.0418,589,855.34784,586,711.939
9/23/200.0450.0460.0340.03521,799,269.2875,528,289.175
9/22/200.0370.0450.0360.04529,314,498.99895,039,515.811
9/21/200.0340.0430.0330.03735,413,166.35879,471,805.178
9/20/200.040.040.0330.03417,924,792.37472,876,322.743
9/19/200.0390.0480.0370.0448,967,574.5585,487,816.051
9/18/200.0270.0390.0260.03935,173,495.0382,204,823.89
9/17/200.0270.0290.0260.0276,858,542.63856,955,502.264
9/16/200.0270.0270.0250.0276,323,793.57856,549,619.169
9/15/200.0290.0330.0270.02710,085,695.8556,392,319.823
9/14/200.0270.0310.0260.0299,034,201.77162,844,520.027
9/13/200.030.030.0250.0278,686,187.68557,237,932.313
9/12/200.0310.0310.0290.037,071,925.78264,451,462.495
9/11/200.0330.0330.0290.0318,372,157.9565,409,182.985
9/10/200.0310.0340.0310.03310,520,079.65969,033,324.478
9/9/200.030.0340.0280.03112,156,635.78865,124,336.461
9/8/200.0320.0340.0280.0311,405,833.29262,708,610.337
9/7/200.0340.0360.0270.03214,604,673.53368,135,389.606
9/6/200.030.0350.0240.03423,300,796.46170,950,763.778
9/5/200.0450.0450.0250.0317,709,697.06463,935,613.301
9/4/200.0410.0460.0360.04522,451,528.02793,949,101.185
9/3/200.0550.0550.0410.04126,015,836.70285,609,963.423
9/2/200.040.0560.0390.05474,581,148.825113,873,889.73
9/1/200.0390.0420.0350.0422,304,569.79584,552,082.497
8/31/200.0360.0460.0350.03951,686,323.42883,146,929.608
8/30/200.0270.0360.0270.03519,893,825.81775,079,571.527
8/29/200.0280.0290.0270.0275,492,330.256,318,113.03
8/28/200.0260.0280.0260.0286,302,559.07858,808,261.05
8/27/200.0290.0290.0250.0277,722,044.71855,904,196.196
8/26/200.030.0310.0280.0297,794,705.64560,385,500.905
8/25/200.0320.0320.0270.0310,419,223.09162,162,293.85
8/24/200.0330.0340.0310.0316,147,594.58666,175,043.871
8/23/200.0320.0350.0320.0339,056,739.56770,158,711.998
8/22/200.0280.0350.0250.03218,129,930.08468,371,059.313
8/21/200.0350.0360.0280.02811,996,753.8359,812,758.139
8/20/200.030.0380.0290.03526,610,216.21775,285,509.393
8/19/200.030.0310.0270.0312,755,592.52863,065,559.777
8/18/200.0260.0320.0260.0319,739,722.68563,067,156.946
8/17/200.0260.0290.0260.02610,120,986.48956,034,156.706
8/16/200.0270.0290.0250.02621,904,985.9455,640,619.881
8/15/200.020.030.0190.02730,579,356.68858,191,455.4
8/14/200.0190.0210.0190.025,912,758.3742,231,891.673
8/13/200.0190.0220.0180.01913,110,365.56441,215,402.58
8/12/200.0160.0190.0150.01912,284,319.38439,816,879.762
8/11/200.0180.0180.0150.0167,354,406.05734,152,820.29
8/10/200.0180.0190.0170.0189,862,246.28138,994,595.942
8/9/200.0170.0190.0170.0188,715,993.67638,374,926.298
8/8/200.0170.0180.0160.0176,428,075.34336,919,654.808
8/7/200.0160.0180.0160.0178,120,115.86935,170,344.632
8/6/200.0160.0170.0160.01610,569,883.94334,043,529.725
8/5/200.0140.0160.0130.0169,643,753.04833,482,255.606
8/4/200.0130.0140.0130.0145,152,462.84729,008,648.716
8/3/200.0130.0140.0130.0134,635,853.34228,058,455.245
8/2/200.0130.0140.0120.0134,948,306.40227,139,953.037
8/1/200.0130.0140.0130.0134,159,362.19127,013,697.013