Fantom (FTM) historical data and Live price

fantom

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
Rank94
1H -0.28 %
24H -2.26 %
7D -11.34 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/210.4180.4580.4120.44798,193,678.241,137,929,937.73
4/14/210.4170.4410.3890.41884,540,137.351,064,382,109.17
4/13/210.4280.4430.4130.41872,055,412.471,064,348,136.47
4/12/210.4590.4660.4250.42873,331,481.921,089,363,730.13
4/11/210.4390.4660.4270.45973,869,577.231,168,128,206.38
4/10/210.4530.4750.4230.4484,195,088.461,118,837,529.06
4/9/210.4370.4750.4310.45294,911,964.721,150,142,931.14
4/8/210.4160.4560.4110.437100,491,899.781,111,779,982.85
4/7/210.4570.4830.40.414154,134,438.611,054,141,331.12
4/6/210.4820.5560.4450.458324,991,546.251,166,708,268.17
4/5/210.410.4850.3970.479204,055,275.171,219,434,550.63
4/4/210.3890.4260.3840.4165,648,647.871,043,450,843.47
4/3/210.4280.4460.3890.38975,475,255.87991,082,472
4/2/210.4430.4680.4220.42991,681,121.031,091,154,977.19
4/1/210.4230.4570.410.444114,036,462.871,130,814,345.63
3/31/210.4330.4470.3910.423132,826,277.051,076,905,160.4
3/30/210.4330.4790.4230.433149,708,212.391,101,016,591.05
3/29/210.3940.4380.3840.432114,877,764.561,099,615,374.3
3/28/210.360.420.3550.394119,031,908.231,002,588,388.95
3/27/210.3680.3740.3410.3656,241,241.91915,016,898.91
3/26/210.3240.3780.3240.36877,423,924.7935,413,624.06
3/25/210.3390.3520.3140.32579,536,177.42826,308,950.81
3/24/210.380.4110.2990.3479,594,771.31865,515,570.53
3/23/210.3960.4130.3660.38176,046,399.52969,415,457.08
3/22/210.4270.4540.3890.397108,347,274.311,009,442,874.13
3/21/210.4290.4430.3970.42788,082,280.531,086,795,576.19
3/20/210.4150.4880.4130.428133,621,090.41,090,089,330.85
3/19/210.3990.4390.3860.41582,641,904.081,055,992,793.2
3/18/210.4250.4430.3890.39886,691,511.931,013,652,665.51
3/17/210.3810.4360.3680.425133,213,340.61,082,312,221.79
3/16/210.3670.4070.3520.38190,811,498.95969,879,279.36
3/15/210.390.420.3520.368100,729,061.02936,865,630.15
3/14/210.4060.420.3770.39185,770,473.58994,918,458.58
3/13/210.3890.4450.3650.407144,756,934.661,035,116,022.03
3/12/210.4430.4450.360.389236,936,715.39990,985,777.09
3/11/210.4570.4690.4380.442149,537,864.511,125,960,434.89
3/10/210.530.5490.4480.458185,775,645.451,165,735,136.88
3/9/210.450.5450.4370.528274,520,772.441,343,625,379.75
3/8/210.4450.4750.4270.45152,289,101.311,145,111,099.5
3/7/210.4420.4710.4270.445125,039,131.711,133,161,665.72
3/6/210.4590.4690.4290.442114,197,607.581,125,751,633.8
3/5/210.4590.4890.4230.46187,479,706.061,170,782,102.09
3/4/210.5220.5240.4430.459240,652,155.181,169,042,035.89
3/3/210.520.6030.5080.521271,921,766.521,326,762,123.51
3/2/210.5830.5860.4870.52352,977,595.81,322,643,398.4
3/1/210.4220.6420.4170.582710,520,616.11,481,603,564.98
2/28/210.4690.50.3830.421295,798,281.191,070,839,989.11
2/27/210.520.5550.4460.47449,057,430.71,195,447,172.58
2/26/210.6010.6970.5020.521657,879,487.231,326,133,467.02
2/25/210.6490.8720.5990.5991,222,337,746.111,525,584,213.68
2/24/210.4440.6680.420.65664,005,787.341,654,819,555.69
2/23/210.4570.5160.3170.442707,469,124.821,125,686,363.46
2/22/210.3450.4820.3110.457597,847,251.41,163,304,936.45
2/21/210.2340.3730.2260.346347,871,322.83879,704,101.05
2/20/210.2430.2880.2170.234103,406,535.92594,308,668.44
2/19/210.2110.2490.1920.24391,843,692.86619,193,671.61
2/18/210.1650.2280.1650.211144,800,590537,514,658.05
2/17/210.1720.1730.1540.16630,448,806.6421,281,827.05
2/16/210.1730.1890.1640.17236,597,160.27437,707,902.26
2/15/210.1690.1970.140.17362,598,805.9440,863,603.93
2/14/210.180.1820.1640.1738,739,937.05432,234,694.67
2/13/210.1850.1970.1720.1876,746,244.05459,091,998.9
2/12/210.1780.1980.1710.185144,343,917.03471,339,845.68
2/11/210.1390.1860.1350.179145,491,339.75455,285,829.72
2/10/210.1480.1560.130.13967,514,351.21353,746,560.4
2/9/210.1460.1540.1380.14970,399,718.03378,177,732.83
2/8/210.1320.1490.1280.14667,518,836.83371,408,633.01
2/7/210.1410.1430.1210.13256,738,073.87336,444,361.73
2/6/210.1620.170.1340.14178,986,627.29357,787,503.12
2/5/210.1350.170.1340.16288,135,229.15412,787,240.15
2/4/210.1310.1490.1270.13594,469,859.56342,879,759.22
2/3/210.1260.1570.1250.131153,959,702.48332,652,314.59
2/2/210.1070.1340.0970.126132,018,530.78319,690,325.91
2/1/210.1240.1250.1060.10764,191,793.24273,457,615.75
1/31/210.1320.1340.1040.123143,755,471.51314,233,168.48
1/30/210.1280.1640.1170.132195,663,847.46335,888,304.84
1/29/210.1380.230.1180.129487,466,070.27327,590,252.11
1/28/210.0820.0940.0770.094114,819,241.791238,731,360.578
1/27/210.0730.0840.0650.082128,070,435.517209,524,984.836
1/26/210.0520.0750.0510.07365,105,301.996185,275,526.68
1/25/210.0560.0640.0520.05262,288,923.911133,118,148.189
1/24/210.0410.060.040.056128,997,565.656142,788,671.95
1/23/210.0270.0440.0270.04157,154,895.341103,760,805.123
1/22/210.0260.0280.0240.0279,916,146.34168,517,844.36
1/21/210.0290.0290.0260.02612,304,999.96266,996,751.231
1/20/210.0280.0290.0260.02910,105,271.78672,939,846.725
1/19/210.030.0310.0280.0288,493,689.68371,820,308.157
1/18/210.030.0310.0290.0310,247,178.73375,325,911.015
1/17/210.0290.0310.0260.0312,794,768.07775,994,898.608
1/16/210.0260.0310.0260.02914,982,728.64272,678,602.644