Fantom (FTM) historical data and Live price

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

FTM

USD

Rank155

1H -2.91 %

24H 5.50 %

7D -29.12 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/30/20	0.017	0.017	0.015	0.017	11,695,639.016	36,420,415.376
10/29/20	0.019	0.019	0.016	0.017	8,363,857.823	35,541,408.4
10/28/20	0.022	0.022	0.018	0.019	11,806,584.169	40,392,816.037
10/27/20	0.022	0.023	0.021	0.022	14,200,601.913	45,903,572.95
10/26/20	0.024	0.025	0.022	0.022	9,279,787.435	46,368,374.65
10/25/20	0.026	0.026	0.024	0.024	8,452,025.545	51,642,943.574
10/24/20	0.024	0.026	0.024	0.026	11,311,160.386	55,024,418.111
10/23/20	0.025	0.026	0.024	0.024	9,151,926.394	51,962,392.855
10/22/20	0.024	0.027	0.024	0.025	11,026,761.544	53,090,402.208
10/21/20	0.023	0.025	0.023	0.024	7,531,915.608	50,194,389.151
10/20/20	0.025	0.025	0.022	0.023	9,491,728.273	48,316,089.138
10/19/20	0.026	0.026	0.025	0.025	4,647,222.736	53,649,256.98
10/18/20	0.026	0.027	0.026	0.026	5,416,057.567	55,758,741.144
10/17/20	0.025	0.026	0.025	0.026	8,621,961.631	55,438,454.862
10/16/20	0.03	0.03	0.025	0.025	7,991,842.559	53,763,531.641
10/15/20	0.029	0.031	0.027	0.03	12,459,294.704	63,855,804.564
10/14/20	0.031	0.031	0.028	0.029	8,885,291.245	61,791,456.588
10/13/20	0.032	0.033	0.031	0.031	5,141,086.073	66,207,011.787
10/12/20	0.033	0.034	0.031	0.032	10,535,398.822	67,739,313.563
10/11/20	0.031	0.033	0.03	0.033	7,439,538.539	69,376,852.4
10/10/20	0.032	0.034	0.031	0.031	10,031,049.355	66,243,859.653
10/9/20	0.029	0.033	0.029	0.032	13,943,540.744	66,916,175.304
10/8/20	0.027	0.029	0.025	0.029	7,458,278.592	61,616,855.909
10/7/20	0.026	0.028	0.024	0.027	9,295,218.825	57,178,528.094
10/6/20	0.03	0.03	0.025	0.026	9,582,145.193	54,746,234.696
10/5/20	0.032	0.034	0.029	0.03	6,852,914.24	63,669,175.041
10/4/20	0.031	0.032	0.03	0.032	6,891,098.952	67,304,262.582
10/3/20	0.034	0.034	0.031	0.031	7,995,176.021	64,946,965.533
10/2/20	0.037	0.038	0.031	0.034	16,020,285.533	73,192,599.279
10/1/20	0.039	0.04	0.036	0.037	11,630,771.311	78,575,736.581
9/29/20	0.039	0.041	0.037	0.039	9,744,408.386	83,515,841.437
9/28/20	0.04	0.044	0.039	0.04	15,880,406.364	84,308,985.072
9/27/20	0.04	0.041	0.038	0.04	11,740,832.228	84,857,723.579
9/26/20	0.042	0.042	0.039	0.04	13,153,158.971	85,581,700.66
9/25/20	0.04	0.043	0.037	0.042	16,615,811.535	88,215,246.999
9/24/20	0.035	0.041	0.035	0.04	18,589,855.347	84,586,711.939
9/23/20	0.045	0.046	0.034	0.035	21,799,269.28	75,528,289.175
9/22/20	0.037	0.045	0.036	0.045	29,314,498.998	95,039,515.811
9/21/20	0.034	0.043	0.033	0.037	35,413,166.358	79,471,805.178
9/20/20	0.04	0.04	0.033	0.034	17,924,792.374	72,876,322.743
9/19/20	0.039	0.048	0.037	0.04	48,967,574.55	85,487,816.051
9/18/20	0.027	0.039	0.026	0.039	35,173,495.03	82,204,823.89
9/17/20	0.027	0.029	0.026	0.027	6,858,542.638	56,955,502.264
9/16/20	0.027	0.027	0.025	0.027	6,323,793.578	56,549,619.169
9/15/20	0.029	0.033	0.027	0.027	10,085,695.85	56,392,319.823
9/14/20	0.027	0.031	0.026	0.029	9,034,201.771	62,844,520.027
9/13/20	0.03	0.03	0.025	0.027	8,686,187.685	57,237,932.313
9/12/20	0.031	0.031	0.029	0.03	7,071,925.782	64,451,462.495
9/11/20	0.033	0.033	0.029	0.031	8,372,157.95	65,409,182.985
9/10/20	0.031	0.034	0.031	0.033	10,520,079.659	69,033,324.478
9/9/20	0.03	0.034	0.028	0.031	12,156,635.788	65,124,336.461
9/8/20	0.032	0.034	0.028	0.03	11,405,833.292	62,708,610.337
9/7/20	0.034	0.036	0.027	0.032	14,604,673.533	68,135,389.606
9/6/20	0.03	0.035	0.024	0.034	23,300,796.461	70,950,763.778
9/5/20	0.045	0.045	0.025	0.03	17,709,697.064	63,935,613.301
9/4/20	0.041	0.046	0.036	0.045	22,451,528.027	93,949,101.185
9/3/20	0.055	0.055	0.041	0.041	26,015,836.702	85,609,963.423
9/2/20	0.04	0.056	0.039	0.054	74,581,148.825	113,873,889.73
9/1/20	0.039	0.042	0.035	0.04	22,304,569.795	84,552,082.497
8/31/20	0.036	0.046	0.035	0.039	51,686,323.428	83,146,929.608
8/30/20	0.027	0.036	0.027	0.035	19,893,825.817	75,079,571.527
8/29/20	0.028	0.029	0.027	0.027	5,492,330.2	56,318,113.03
8/28/20	0.026	0.028	0.026	0.028	6,302,559.078	58,808,261.05
8/27/20	0.029	0.029	0.025	0.027	7,722,044.718	55,904,196.196
8/26/20	0.03	0.031	0.028	0.029	7,794,705.645	60,385,500.905
8/25/20	0.032	0.032	0.027	0.03	10,419,223.091	62,162,293.85
8/24/20	0.033	0.034	0.031	0.031	6,147,594.586	66,175,043.871
8/23/20	0.032	0.035	0.032	0.033	9,056,739.567	70,158,711.998
8/22/20	0.028	0.035	0.025	0.032	18,129,930.084	68,371,059.313
8/21/20	0.035	0.036	0.028	0.028	11,996,753.83	59,812,758.139
8/20/20	0.03	0.038	0.029	0.035	26,610,216.217	75,285,509.393
8/19/20	0.03	0.031	0.027	0.03	12,755,592.528	63,065,559.777
8/18/20	0.026	0.032	0.026	0.03	19,739,722.685	63,067,156.946
8/17/20	0.026	0.029	0.026	0.026	10,120,986.489	56,034,156.706
8/16/20	0.027	0.029	0.025	0.026	21,904,985.94	55,640,619.881
8/15/20	0.02	0.03	0.019	0.027	30,579,356.688	58,191,455.4
8/14/20	0.019	0.021	0.019	0.02	5,912,758.37	42,231,891.673
8/13/20	0.019	0.022	0.018	0.019	13,110,365.564	41,215,402.58
8/12/20	0.016	0.019	0.015	0.019	12,284,319.384	39,816,879.762
8/11/20	0.018	0.018	0.015	0.016	7,354,406.057	34,152,820.29
8/10/20	0.018	0.019	0.017	0.018	9,862,246.281	38,994,595.942
8/9/20	0.017	0.019	0.017	0.018	8,715,993.676	38,374,926.298
8/8/20	0.017	0.018	0.016	0.017	6,428,075.343	36,919,654.808
8/7/20	0.016	0.018	0.016	0.017	8,120,115.869	35,170,344.632
8/6/20	0.016	0.017	0.016	0.016	10,569,883.943	34,043,529.725
8/5/20	0.014	0.016	0.013	0.016	9,643,753.048	33,482,255.606
8/4/20	0.013	0.014	0.013	0.014	5,152,462.847	29,008,648.716
8/3/20	0.013	0.014	0.013	0.013	4,635,853.342	28,058,455.245
8/2/20	0.013	0.014	0.012	0.013	4,948,306.402	27,139,953.037
8/1/20	0.013	0.014	0.013	0.013	4,159,362.191	27,013,697.013

Similar Coins