Fantom (FTM) historical data and Live price

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

FTM

USD

Rank100

1H -2.31 %

24H -6.51 %

7D 24.06 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/27/21	0.209	0.235	0.2	0.224	46,071,628.67	569,523,944.59
7/26/21	0.198	0.242	0.196	0.21	67,749,742.64	533,301,722.59
7/25/21	0.195	0.198	0.186	0.198	22,605,363.96	503,803,576.94
7/24/21	0.191	0.202	0.19	0.195	26,129,481.02	496,122,003.62
7/23/21	0.186	0.193	0.179	0.192	24,964,177.84	487,671,307.8
7/22/21	0.177	0.19	0.172	0.185	27,350,196.2	469,739,620.87
7/21/21	0.16	0.185	0.156	0.177	30,397,973.96	450,366,969.87
7/20/21	0.17	0.173	0.153	0.16	29,008,763.76	407,529,496.84
7/19/21	0.19	0.191	0.168	0.17	23,776,986.26	432,706,754.54
7/18/21	0.196	0.203	0.188	0.191	16,228,836.77	484,857,550.09
7/17/21	0.193	0.198	0.188	0.196	17,782,873.87	499,908,846.38
7/16/21	0.212	0.216	0.194	0.194	21,205,908.89	493,505,091.21
7/15/21	0.22	0.223	0.203	0.21	21,195,088.91	535,343,677.45
7/14/21	0.223	0.223	0.206	0.219	22,084,296.83	558,409,822.89
7/13/21	0.224	0.235	0.216	0.223	22,687,952.78	566,709,142.43
7/12/21	0.232	0.239	0.219	0.224	22,728,619.93	571,223,268.92
7/11/21	0.226	0.237	0.221	0.231	21,005,005.56	588,389,691.47
7/10/21	0.234	0.241	0.222	0.226	20,406,869.7	574,272,452.93
7/9/21	0.238	0.241	0.225	0.234	27,979,396.93	595,069,803.33
7/8/21	0.258	0.26	0.232	0.239	40,197,588.06	607,715,956.33
7/7/21	0.25	0.278	0.246	0.258	53,507,214.65	656,713,992.69
7/6/21	0.23	0.254	0.23	0.25	37,977,250.17	635,535,917.68
7/5/21	0.242	0.245	0.225	0.23	31,578,312.12	585,621,223.26
7/4/21	0.234	0.252	0.227	0.243	31,736,093.36	617,783,618.24
7/3/21	0.227	0.24	0.225	0.234	23,009,135.48	596,682,952.63
7/2/21	0.222	0.231	0.215	0.227	32,717,100.74	577,999,094.2
7/1/21	0.241	0.243	0.219	0.222	42,280,801.25	565,340,030.11
6/30/21	0.236	0.242	0.213	0.241	50,337,684.93	612,746,158.54
6/29/21	0.225	0.25	0.225	0.234	44,294,092.73	595,615,945.92
6/28/21	0.217	0.232	0.215	0.225	42,180,703.72	572,708,198.82
6/27/21	0.213	0.217	0.201	0.217	38,008,846.77	553,330,261.74
6/26/21	0.206	0.216	0.194	0.213	46,094,560.14	541,944,187.42
6/25/21	0.242	0.248	0.204	0.206	51,545,611.48	525,167,506.79
6/24/21	0.247	0.258	0.233	0.242	44,023,291.45	615,512,933.9
6/23/21	0.217	0.265	0.207	0.246	68,887,881.61	627,110,359.29
6/22/21	0.235	0.254	0.186	0.217	102,224,385.81	552,447,688.75
6/21/21	0.309	0.312	0.234	0.235	85,686,625.88	598,251,666.92
6/20/21	0.309	0.32	0.282	0.31	72,196,511.15	788,858,216.11
6/19/21	0.295	0.329	0.284	0.31	75,674,373.16	788,942,125.25
6/18/21	0.321	0.346	0.286	0.295	109,448,381.49	750,675,036.96
6/17/21	0.28	0.32	0.279	0.32	102,019,331.78	815,304,380.19
6/16/21	0.289	0.291	0.267	0.28	51,450,656.91	713,248,108.17
6/15/21	0.3	0.309	0.281	0.289	56,437,825.7	736,153,492.32
6/14/21	0.28	0.308	0.269	0.299	75,219,329.09	761,896,589.47
6/13/21	0.239	0.283	0.233	0.281	55,999,299.52	715,945,597.87
6/12/21	0.253	0.253	0.232	0.239	47,058,729.31	608,413,242.73
6/11/21	0.28	0.284	0.249	0.253	42,763,474.13	643,438,211.36
6/10/21	0.307	0.308	0.271	0.279	55,091,074.76	709,702,969.96
6/9/21	0.293	0.315	0.273	0.306	75,598,022.89	779,800,325.86
6/7/21	0.341	0.357	0.296	0.298	66,009,543.64	757,303,500.99
6/6/21	0.313	0.348	0.311	0.342	53,983,701.47	869,975,768.64
6/5/21	0.336	0.363	0.303	0.313	82,787,321.73	796,424,364.45
6/4/21	0.382	0.382	0.316	0.335	97,862,929.65	853,468,615.73
6/3/21	0.35	0.402	0.343	0.38	122,116,811.08	966,618,446.6
6/2/21	0.309	0.366	0.297	0.35	102,190,586.4	890,125,839.71
6/1/21	0.321	0.329	0.301	0.309	55,486,840.8	786,341,392.8
5/31/21	0.295	0.324	0.275	0.321	56,067,703.88	816,685,688.42
5/30/21	0.276	0.312	0.263	0.295	53,361,138.61	750,757,053.88
5/29/21	0.304	0.318	0.263	0.276	48,961,693.25	702,374,635.9
5/28/21	0.348	0.351	0.288	0.304	93,552,959.97	773,053,922.04
5/27/21	0.378	0.379	0.323	0.346	88,762,419.58	881,516,926.8
5/26/21	0.33	0.405	0.316	0.379	151,685,678.99	963,750,553.22
5/25/21	0.343	0.368	0.288	0.33	126,933,914.57	839,563,935.16
5/24/21	0.252	0.354	0.252	0.342	190,572,009.78	870,562,320.8
5/23/21	0.291	0.303	0.184	0.252	189,918,847.65	642,319,525.12
5/22/21	0.353	0.366	0.29	0.29	97,490,354.24	738,650,683.24
5/21/21	0.449	0.48	0.306	0.352	141,875,794.7	895,967,938.36
5/7/21	0.731	0.789	0.687	0.78	183,652,845.63	1,986,088,540.3
5/7/21	0.731	0.789	0.687	0.78	183,652,845.63	1,986,088,540.3
5/2/21	0.812	0.846	0.744	0.754	341,022,111.85	1,918,618,534.9
5/2/21	0.812	0.846	0.744	0.754	341,022,111.85	1,918,618,534.9
5/2/21	0.812	0.846	0.744	0.754	341,022,111.85	1,918,618,534.9
5/2/21	0.812	0.846	0.744	0.754	341,022,111.85	1,918,618,534.9
5/1/21	0.739	0.839	0.695	0.806	536,846,258.72	2,050,984,793.66
5/1/21	0.739	0.839	0.695	0.806	536,846,258.72	2,050,984,793.66
5/1/21	0.739	0.839	0.695	0.806	536,846,258.72	2,050,984,793.66
5/1/21	0.739	0.839	0.695	0.806	536,846,258.72	2,050,984,793.66
4/30/21	0.581	0.795	0.563	0.742	704,024,303.55	1,887,274,635.59
4/30/21	0.581	0.795	0.563	0.742	704,024,303.55	1,887,274,635.59
4/30/21	0.581	0.795	0.563	0.742	704,024,303.55	1,887,274,635.59
4/30/21	0.581	0.795	0.563	0.742	704,024,303.55	1,887,274,635.59
4/29/21	0.592	0.728	0.578	0.579	688,442,460.18	1,474,075,229.57
4/29/21	0.592	0.728	0.578	0.579	688,442,460.18	1,474,075,229.57
4/29/21	0.592	0.728	0.578	0.579	688,442,460.18	1,474,075,229.57
4/29/21	0.592	0.728	0.578	0.579	688,442,460.18	1,474,075,229.57
4/28/21	0.526	0.615	0.448	0.587	512,513,058.49	1,492,999,630.94
4/28/21	0.526	0.615	0.448	0.587	512,513,058.49	1,492,999,630.94
4/28/21	0.526	0.615	0.448	0.587	512,513,058.49	1,492,999,630.94
4/28/21	0.526	0.615	0.448	0.587	512,513,058.49	1,492,999,630.94
4/27/21	0.385	0.534	0.378	0.526	305,764,294.61	1,338,095,559.28

Similar Coins