Fantom (FTM) historical data and Live price

Fantom

FTM

$ 0.41797 -2.264 %

0.00000683 BTC

MARKET CAP
1.064 B

24H VOLUME
99.576 M

CIRC.SUPPLY
2.545 B

MAX SUPPLY
3.175 B

FTM

USD

Rank94

1H -0.28 %

24H -2.26 %

7D -11.34 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/15/21	0.418	0.458	0.412	0.447	98,193,678.24	1,137,929,937.73
4/14/21	0.417	0.441	0.389	0.418	84,540,137.35	1,064,382,109.17
4/13/21	0.428	0.443	0.413	0.418	72,055,412.47	1,064,348,136.47
4/12/21	0.459	0.466	0.425	0.428	73,331,481.92	1,089,363,730.13
4/11/21	0.439	0.466	0.427	0.459	73,869,577.23	1,168,128,206.38
4/10/21	0.453	0.475	0.423	0.44	84,195,088.46	1,118,837,529.06
4/9/21	0.437	0.475	0.431	0.452	94,911,964.72	1,150,142,931.14
4/8/21	0.416	0.456	0.411	0.437	100,491,899.78	1,111,779,982.85
4/7/21	0.457	0.483	0.4	0.414	154,134,438.61	1,054,141,331.12
4/6/21	0.482	0.556	0.445	0.458	324,991,546.25	1,166,708,268.17
4/5/21	0.41	0.485	0.397	0.479	204,055,275.17	1,219,434,550.63
4/4/21	0.389	0.426	0.384	0.41	65,648,647.87	1,043,450,843.47
4/3/21	0.428	0.446	0.389	0.389	75,475,255.87	991,082,472
4/2/21	0.443	0.468	0.422	0.429	91,681,121.03	1,091,154,977.19
4/1/21	0.423	0.457	0.41	0.444	114,036,462.87	1,130,814,345.63
3/31/21	0.433	0.447	0.391	0.423	132,826,277.05	1,076,905,160.4
3/30/21	0.433	0.479	0.423	0.433	149,708,212.39	1,101,016,591.05
3/29/21	0.394	0.438	0.384	0.432	114,877,764.56	1,099,615,374.3
3/28/21	0.36	0.42	0.355	0.394	119,031,908.23	1,002,588,388.95
3/27/21	0.368	0.374	0.341	0.36	56,241,241.91	915,016,898.91
3/26/21	0.324	0.378	0.324	0.368	77,423,924.7	935,413,624.06
3/25/21	0.339	0.352	0.314	0.325	79,536,177.42	826,308,950.81
3/24/21	0.38	0.411	0.299	0.34	79,594,771.31	865,515,570.53
3/23/21	0.396	0.413	0.366	0.381	76,046,399.52	969,415,457.08
3/22/21	0.427	0.454	0.389	0.397	108,347,274.31	1,009,442,874.13
3/21/21	0.429	0.443	0.397	0.427	88,082,280.53	1,086,795,576.19
3/20/21	0.415	0.488	0.413	0.428	133,621,090.4	1,090,089,330.85
3/19/21	0.399	0.439	0.386	0.415	82,641,904.08	1,055,992,793.2
3/18/21	0.425	0.443	0.389	0.398	86,691,511.93	1,013,652,665.51
3/17/21	0.381	0.436	0.368	0.425	133,213,340.6	1,082,312,221.79
3/16/21	0.367	0.407	0.352	0.381	90,811,498.95	969,879,279.36
3/15/21	0.39	0.42	0.352	0.368	100,729,061.02	936,865,630.15
3/14/21	0.406	0.42	0.377	0.391	85,770,473.58	994,918,458.58
3/13/21	0.389	0.445	0.365	0.407	144,756,934.66	1,035,116,022.03
3/12/21	0.443	0.445	0.36	0.389	236,936,715.39	990,985,777.09
3/11/21	0.457	0.469	0.438	0.442	149,537,864.51	1,125,960,434.89
3/10/21	0.53	0.549	0.448	0.458	185,775,645.45	1,165,735,136.88
3/9/21	0.45	0.545	0.437	0.528	274,520,772.44	1,343,625,379.75
3/8/21	0.445	0.475	0.427	0.45	152,289,101.31	1,145,111,099.5
3/7/21	0.442	0.471	0.427	0.445	125,039,131.71	1,133,161,665.72
3/6/21	0.459	0.469	0.429	0.442	114,197,607.58	1,125,751,633.8
3/5/21	0.459	0.489	0.423	0.46	187,479,706.06	1,170,782,102.09
3/4/21	0.522	0.524	0.443	0.459	240,652,155.18	1,169,042,035.89
3/3/21	0.52	0.603	0.508	0.521	271,921,766.52	1,326,762,123.51
3/2/21	0.583	0.586	0.487	0.52	352,977,595.8	1,322,643,398.4
3/1/21	0.422	0.642	0.417	0.582	710,520,616.1	1,481,603,564.98
2/28/21	0.469	0.5	0.383	0.421	295,798,281.19	1,070,839,989.11
2/27/21	0.52	0.555	0.446	0.47	449,057,430.7	1,195,447,172.58
2/26/21	0.601	0.697	0.502	0.521	657,879,487.23	1,326,133,467.02
2/25/21	0.649	0.872	0.599	0.599	1,222,337,746.11	1,525,584,213.68
2/24/21	0.444	0.668	0.42	0.65	664,005,787.34	1,654,819,555.69
2/23/21	0.457	0.516	0.317	0.442	707,469,124.82	1,125,686,363.46
2/22/21	0.345	0.482	0.311	0.457	597,847,251.4	1,163,304,936.45
2/21/21	0.234	0.373	0.226	0.346	347,871,322.83	879,704,101.05
2/20/21	0.243	0.288	0.217	0.234	103,406,535.92	594,308,668.44
2/19/21	0.211	0.249	0.192	0.243	91,843,692.86	619,193,671.61
2/18/21	0.165	0.228	0.165	0.211	144,800,590	537,514,658.05
2/17/21	0.172	0.173	0.154	0.166	30,448,806.6	421,281,827.05
2/16/21	0.173	0.189	0.164	0.172	36,597,160.27	437,707,902.26
2/15/21	0.169	0.197	0.14	0.173	62,598,805.9	440,863,603.93
2/14/21	0.18	0.182	0.164	0.17	38,739,937.05	432,234,694.67
2/13/21	0.185	0.197	0.172	0.18	76,746,244.05	459,091,998.9
2/12/21	0.178	0.198	0.171	0.185	144,343,917.03	471,339,845.68
2/11/21	0.139	0.186	0.135	0.179	145,491,339.75	455,285,829.72
2/10/21	0.148	0.156	0.13	0.139	67,514,351.21	353,746,560.4
2/9/21	0.146	0.154	0.138	0.149	70,399,718.03	378,177,732.83
2/8/21	0.132	0.149	0.128	0.146	67,518,836.83	371,408,633.01
2/7/21	0.141	0.143	0.121	0.132	56,738,073.87	336,444,361.73
2/6/21	0.162	0.17	0.134	0.141	78,986,627.29	357,787,503.12
2/5/21	0.135	0.17	0.134	0.162	88,135,229.15	412,787,240.15
2/4/21	0.131	0.149	0.127	0.135	94,469,859.56	342,879,759.22
2/3/21	0.126	0.157	0.125	0.131	153,959,702.48	332,652,314.59
2/2/21	0.107	0.134	0.097	0.126	132,018,530.78	319,690,325.91
2/1/21	0.124	0.125	0.106	0.107	64,191,793.24	273,457,615.75
1/31/21	0.132	0.134	0.104	0.123	143,755,471.51	314,233,168.48
1/30/21	0.128	0.164	0.117	0.132	195,663,847.46	335,888,304.84
1/29/21	0.138	0.23	0.118	0.129	487,466,070.27	327,590,252.11
1/28/21	0.082	0.094	0.077	0.094	114,819,241.791	238,731,360.578
1/27/21	0.073	0.084	0.065	0.082	128,070,435.517	209,524,984.836
1/26/21	0.052	0.075	0.051	0.073	65,105,301.996	185,275,526.68
1/25/21	0.056	0.064	0.052	0.052	62,288,923.911	133,118,148.189
1/24/21	0.041	0.06	0.04	0.056	128,997,565.656	142,788,671.95
1/23/21	0.027	0.044	0.027	0.041	57,154,895.341	103,760,805.123
1/22/21	0.026	0.028	0.024	0.027	9,916,146.341	68,517,844.36
1/21/21	0.029	0.029	0.026	0.026	12,304,999.962	66,996,751.231
1/20/21	0.028	0.029	0.026	0.029	10,105,271.786	72,939,846.725
1/19/21	0.03	0.031	0.028	0.028	8,493,689.683	71,820,308.157
1/18/21	0.03	0.031	0.029	0.03	10,247,178.733	75,325,911.015
1/17/21	0.029	0.031	0.026	0.03	12,794,768.077	75,994,898.608
1/16/21	0.026	0.031	0.026	0.029	14,982,728.642	72,678,602.644

Similar Coins