Fantom (FTM) historical data and Live price

fantom

Fantom

FTM
$ 0.219181 -6.508 % 0.0000055 BTC
MARKET CAP
557.817 M
24H VOLUME
42.762 M
CIRC.SUPPLY
2.545 B
MAX SUPPLY
3.175 B
Rank100
1H -2.31 %
24H -6.51 %
7D 24.06 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/27/210.2090.2350.20.22446,071,628.67569,523,944.59
7/26/210.1980.2420.1960.2167,749,742.64533,301,722.59
7/25/210.1950.1980.1860.19822,605,363.96503,803,576.94
7/24/210.1910.2020.190.19526,129,481.02496,122,003.62
7/23/210.1860.1930.1790.19224,964,177.84487,671,307.8
7/22/210.1770.190.1720.18527,350,196.2469,739,620.87
7/21/210.160.1850.1560.17730,397,973.96450,366,969.87
7/20/210.170.1730.1530.1629,008,763.76407,529,496.84
7/19/210.190.1910.1680.1723,776,986.26432,706,754.54
7/18/210.1960.2030.1880.19116,228,836.77484,857,550.09
7/17/210.1930.1980.1880.19617,782,873.87499,908,846.38
7/16/210.2120.2160.1940.19421,205,908.89493,505,091.21
7/15/210.220.2230.2030.2121,195,088.91535,343,677.45
7/14/210.2230.2230.2060.21922,084,296.83558,409,822.89
7/13/210.2240.2350.2160.22322,687,952.78566,709,142.43
7/12/210.2320.2390.2190.22422,728,619.93571,223,268.92
7/11/210.2260.2370.2210.23121,005,005.56588,389,691.47
7/10/210.2340.2410.2220.22620,406,869.7574,272,452.93
7/9/210.2380.2410.2250.23427,979,396.93595,069,803.33
7/8/210.2580.260.2320.23940,197,588.06607,715,956.33
7/7/210.250.2780.2460.25853,507,214.65656,713,992.69
7/6/210.230.2540.230.2537,977,250.17635,535,917.68
7/5/210.2420.2450.2250.2331,578,312.12585,621,223.26
7/4/210.2340.2520.2270.24331,736,093.36617,783,618.24
7/3/210.2270.240.2250.23423,009,135.48596,682,952.63
7/2/210.2220.2310.2150.22732,717,100.74577,999,094.2
7/1/210.2410.2430.2190.22242,280,801.25565,340,030.11
6/30/210.2360.2420.2130.24150,337,684.93612,746,158.54
6/29/210.2250.250.2250.23444,294,092.73595,615,945.92
6/28/210.2170.2320.2150.22542,180,703.72572,708,198.82
6/27/210.2130.2170.2010.21738,008,846.77553,330,261.74
6/26/210.2060.2160.1940.21346,094,560.14541,944,187.42
6/25/210.2420.2480.2040.20651,545,611.48525,167,506.79
6/24/210.2470.2580.2330.24244,023,291.45615,512,933.9
6/23/210.2170.2650.2070.24668,887,881.61627,110,359.29
6/22/210.2350.2540.1860.217102,224,385.81552,447,688.75
6/21/210.3090.3120.2340.23585,686,625.88598,251,666.92
6/20/210.3090.320.2820.3172,196,511.15788,858,216.11
6/19/210.2950.3290.2840.3175,674,373.16788,942,125.25
6/18/210.3210.3460.2860.295109,448,381.49750,675,036.96
6/17/210.280.320.2790.32102,019,331.78815,304,380.19
6/16/210.2890.2910.2670.2851,450,656.91713,248,108.17
6/15/210.30.3090.2810.28956,437,825.7736,153,492.32
6/14/210.280.3080.2690.29975,219,329.09761,896,589.47
6/13/210.2390.2830.2330.28155,999,299.52715,945,597.87
6/12/210.2530.2530.2320.23947,058,729.31608,413,242.73
6/11/210.280.2840.2490.25342,763,474.13643,438,211.36
6/10/210.3070.3080.2710.27955,091,074.76709,702,969.96
6/9/210.2930.3150.2730.30675,598,022.89779,800,325.86
6/7/210.3410.3570.2960.29866,009,543.64757,303,500.99
6/6/210.3130.3480.3110.34253,983,701.47869,975,768.64
6/5/210.3360.3630.3030.31382,787,321.73796,424,364.45
6/4/210.3820.3820.3160.33597,862,929.65853,468,615.73
6/3/210.350.4020.3430.38122,116,811.08966,618,446.6
6/2/210.3090.3660.2970.35102,190,586.4890,125,839.71
6/1/210.3210.3290.3010.30955,486,840.8786,341,392.8
5/31/210.2950.3240.2750.32156,067,703.88816,685,688.42
5/30/210.2760.3120.2630.29553,361,138.61750,757,053.88
5/29/210.3040.3180.2630.27648,961,693.25702,374,635.9
5/28/210.3480.3510.2880.30493,552,959.97773,053,922.04
5/27/210.3780.3790.3230.34688,762,419.58881,516,926.8
5/26/210.330.4050.3160.379151,685,678.99963,750,553.22
5/25/210.3430.3680.2880.33126,933,914.57839,563,935.16
5/24/210.2520.3540.2520.342190,572,009.78870,562,320.8
5/23/210.2910.3030.1840.252189,918,847.65642,319,525.12
5/22/210.3530.3660.290.2997,490,354.24738,650,683.24
5/21/210.4490.480.3060.352141,875,794.7895,967,938.36
5/7/210.7310.7890.6870.78183,652,845.631,986,088,540.3
5/7/210.7310.7890.6870.78183,652,845.631,986,088,540.3
5/2/210.8120.8460.7440.754341,022,111.851,918,618,534.9
5/2/210.8120.8460.7440.754341,022,111.851,918,618,534.9
5/2/210.8120.8460.7440.754341,022,111.851,918,618,534.9
5/2/210.8120.8460.7440.754341,022,111.851,918,618,534.9
5/1/210.7390.8390.6950.806536,846,258.722,050,984,793.66
5/1/210.7390.8390.6950.806536,846,258.722,050,984,793.66
5/1/210.7390.8390.6950.806536,846,258.722,050,984,793.66
5/1/210.7390.8390.6950.806536,846,258.722,050,984,793.66
4/30/210.5810.7950.5630.742704,024,303.551,887,274,635.59
4/30/210.5810.7950.5630.742704,024,303.551,887,274,635.59
4/30/210.5810.7950.5630.742704,024,303.551,887,274,635.59
4/30/210.5810.7950.5630.742704,024,303.551,887,274,635.59
4/29/210.5920.7280.5780.579688,442,460.181,474,075,229.57
4/29/210.5920.7280.5780.579688,442,460.181,474,075,229.57
4/29/210.5920.7280.5780.579688,442,460.181,474,075,229.57
4/29/210.5920.7280.5780.579688,442,460.181,474,075,229.57
4/28/210.5260.6150.4480.587512,513,058.491,492,999,630.94
4/28/210.5260.6150.4480.587512,513,058.491,492,999,630.94
4/28/210.5260.6150.4480.587512,513,058.491,492,999,630.94
4/28/210.5260.6150.4480.587512,513,058.491,492,999,630.94
4/27/210.3850.5340.3780.526305,764,294.611,338,095,559.28