Fantom (FTM) historical data and Live price

fantom

Fantom

FTM
$ 0.025193 + 1.701 % 0.00000072 BTC
MARKET CAP
64.116 M
24H VOLUME
12.379 M
CIRC.SUPPLY
2.545 B
MAX SUPPLY
3.175 B
Rank153
1H -1.39 %
24H 1.70 %
7D -2.12 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/14/210.0240.0250.0230.0246,224,802.38562,284,217.054
1/13/210.0220.0240.0210.0249,217,615.48160,709,984.646
1/12/210.0220.0240.0210.02210,662,950.09555,631,753.799
1/11/210.0250.0250.0190.02216,556,442.14956,439,287.921
1/10/210.0270.0290.0240.02515,398,676.45664,388,268.678
1/9/210.0260.0290.0250.02712,935,963.22869,622,482.722
1/8/210.0240.0270.0220.02617,590,918.70467,403,460.088
1/7/210.0240.0270.0230.02419,672,455.71360,745,313.533
1/6/210.0210.0240.020.02413,152,434.38562,200,884.2
1/5/210.020.0210.0190.02112,894,238.79252,388,271.255
1/4/210.0190.0210.0170.0214,408,851.52651,957,188.159
1/3/210.0160.0190.0160.01911,764,052.19647,895,127.17
1/2/210.0170.0170.0160.0164,987,635.66741,950,126.561
1/1/210.0170.0180.0170.0175,392,950.21343,844,371.206
12/31/200.0170.0170.0160.0174,661,359.49543,084,639.089
12/30/200.0160.0170.0160.0174,909,980.41542,111,590.611
12/29/200.0170.0180.0160.0165,971,079.78341,605,961.794
12/28/200.0170.0180.0170.0175,829,370.97744,283,904.896
12/27/200.0170.0180.0160.0175,419,918.47242,364,342.036
12/26/200.0170.0170.0160.0174,499,265.85442,244,809.612
12/25/200.0180.0180.0170.0173,992,930.45143,848,148.175
12/24/200.0160.0180.0150.0185,047,938.2544,795,872.838
12/23/200.0190.0190.0150.0166,694,964.90941,454,096.805
12/22/200.0190.0190.0180.0194,857,415.29648,061,112.965
12/21/200.0210.0220.0190.0197,412,821.45148,530,188.367
12/20/200.0210.0220.020.02110,045,347.47352,976,012.623
12/19/200.020.0210.020.0215,246,499.85452,726,718.951
12/18/200.020.0210.0190.025,509,996.07551,562,773.582
12/17/200.0210.0210.0190.029,801,278.13949,835,263.513
12/16/200.0210.0210.020.0215,092,657.14252,919,882.771
11/1/200.0170.0170.0160.0166,600,095.3134,267,180.432
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