Fantom (FTM) historical data and Live price

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

FTM

USD

Rank153

1H -1.39 %

24H 1.70 %

7D -2.12 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/14/21	0.024	0.025	0.023	0.024	6,224,802.385	62,284,217.054
1/13/21	0.022	0.024	0.021	0.024	9,217,615.481	60,709,984.646
1/12/21	0.022	0.024	0.021	0.022	10,662,950.095	55,631,753.799
1/11/21	0.025	0.025	0.019	0.022	16,556,442.149	56,439,287.921
1/10/21	0.027	0.029	0.024	0.025	15,398,676.456	64,388,268.678
1/9/21	0.026	0.029	0.025	0.027	12,935,963.228	69,622,482.722
1/8/21	0.024	0.027	0.022	0.026	17,590,918.704	67,403,460.088
1/7/21	0.024	0.027	0.023	0.024	19,672,455.713	60,745,313.533
1/6/21	0.021	0.024	0.02	0.024	13,152,434.385	62,200,884.2
1/5/21	0.02	0.021	0.019	0.021	12,894,238.792	52,388,271.255
1/4/21	0.019	0.021	0.017	0.02	14,408,851.526	51,957,188.159
1/3/21	0.016	0.019	0.016	0.019	11,764,052.196	47,895,127.17
1/2/21	0.017	0.017	0.016	0.016	4,987,635.667	41,950,126.561
1/1/21	0.017	0.018	0.017	0.017	5,392,950.213	43,844,371.206
12/31/20	0.017	0.017	0.016	0.017	4,661,359.495	43,084,639.089
12/30/20	0.016	0.017	0.016	0.017	4,909,980.415	42,111,590.611
12/29/20	0.017	0.018	0.016	0.016	5,971,079.783	41,605,961.794
12/28/20	0.017	0.018	0.017	0.017	5,829,370.977	44,283,904.896
12/27/20	0.017	0.018	0.016	0.017	5,419,918.472	42,364,342.036
12/26/20	0.017	0.017	0.016	0.017	4,499,265.854	42,244,809.612
12/25/20	0.018	0.018	0.017	0.017	3,992,930.451	43,848,148.175
12/24/20	0.016	0.018	0.015	0.018	5,047,938.25	44,795,872.838
12/23/20	0.019	0.019	0.015	0.016	6,694,964.909	41,454,096.805
12/22/20	0.019	0.019	0.018	0.019	4,857,415.296	48,061,112.965
12/21/20	0.021	0.022	0.019	0.019	7,412,821.451	48,530,188.367
12/20/20	0.021	0.022	0.02	0.021	10,045,347.473	52,976,012.623
12/19/20	0.02	0.021	0.02	0.021	5,246,499.854	52,726,718.951
12/18/20	0.02	0.021	0.019	0.02	5,509,996.075	51,562,773.582
12/17/20	0.021	0.021	0.019	0.02	9,801,278.139	49,835,263.513
12/16/20	0.021	0.021	0.02	0.021	5,092,657.142	52,919,882.771
11/1/20	0.017	0.017	0.016	0.016	6,600,095.31	34,267,180.432
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

Similar Coins