Fantom (FTM) historical data and Live price

fantom

Fantom

FTM
$ 0.189841 + 1.077 % 0.00000722 BTC
MARKET CAP
532.245 M
24H VOLUME
20.085 M
CIRC.SUPPLY
2.804 B
MAX SUPPLY
3.175 B
Rank63
1H 0.22 %
24H 1.08 %
7D -0.28 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/23/230.1870.1890.1870.18817,648,571.23527,767,834.38
9/21/230.1940.1960.1870.18930,911,726.16529,564,053.2
9/18/230.190.1960.1880.19128,545,444.63534,643,097.61
9/17/230.1980.1980.1890.1927,592,427.76533,908,931.55
9/16/230.1950.1990.1940.19821,871,275.02554,625,586.66
9/15/230.1930.1960.190.19529,477,823.02546,873,696.81
9/14/230.1910.1950.190.19327,102,714.04540,873,409.8
9/13/230.1870.1930.1860.19134,084,254.2536,805,815.68
9/12/230.1870.1950.1870.18736,699,168.7524,331,907.74
9/11/230.1930.1940.1840.18742,022,325.02524,791,747.68
9/10/230.20.20.1890.19341,439,059.85541,380,212.95
9/9/230.2010.2020.20.217,566,812.47561,085,949.13
9/8/230.2050.2070.20.20128,022,932.6562,497,336.44
9/7/230.2030.2050.20.20430,354,149.74573,274,468.73
9/6/230.2020.2040.1980.20331,522,829.48567,828,484.26
9/5/230.2020.2050.2010.20228,292,449.84566,478,476.71
9/4/230.2010.2070.2010.20233,519,416.43566,951,309.93
9/3/230.2010.2020.1990.20125,291,464.28563,786,130.36
9/2/230.2040.2050.20.20123,948,612.57562,817,029.07
9/1/230.2010.2040.1990.20445,545,737.11571,622,868.46
8/31/230.2120.2150.2010.20158,585,474.25562,498,299.32
8/30/230.2160.2170.2090.21242,512,381.65593,185,811.85
8/29/230.2030.2190.1980.21664,350,961.62606,266,390.19
8/27/230.2010.2040.20.20225,763,979.02566,661,660.02
8/26/230.2080.2080.20.20122,586,359.62562,012,584.99
8/25/230.210.210.2040.20829,980,644.43582,258,459.46
8/24/230.210.2120.2050.2134,513,606.3587,664,138.46
8/23/230.2020.210.1990.2143,770,582.41588,659,896.29
8/22/230.2040.2040.1950.20246,627,074.63564,827,488.57
8/21/230.2080.210.2020.20443,597,179.37572,522,095.07
8/20/230.2080.2120.2060.20835,854,568.33583,430,058.67
8/19/230.20.210.20.20832,464,308.57582,014,298.92
8/18/230.1940.2020.1910.261,453,320.57560,376,969.14
8/17/230.2160.2180.1830.19483,855,059.12544,661,786.63
8/16/230.2290.2290.2110.21667,840,709.13603,971,076.12
8/15/230.2410.2430.2250.22855,452,488.99640,280,513.62
8/14/230.2390.2450.2380.24236,722,018.95676,711,936.01
8/13/230.240.2440.2380.23928,810,572.62670,234,302.96
8/12/230.2420.2420.2390.2425,847,017.16672,774,870.19
8/11/230.2390.2450.2380.24258,449,152.16676,887,374.31
8/10/230.2360.240.2350.23946,012,111.1669,956,643.02
8/9/230.2370.2410.2340.23642,493,415.23662,272,205.32
8/8/230.2330.240.2310.23743,947,096.23664,494,955.46
8/7/230.2370.2410.2290.23346,936,287.27652,633,038.39
8/6/230.2360.2410.2360.23736,137,584.69663,734,584.35
8/5/230.2330.2370.2310.23633,829,342.39661,520,637.68
8/4/230.2340.2370.230.23342,964,853.16652,572,248.69
8/3/230.2390.240.2330.23451,224,445.42655,688,271.92
8/2/230.2480.250.2370.23976,467,135.43668,490,945.21
8/1/230.2350.2490.2290.24873,460,918.53694,596,850.53
7/31/230.240.2430.2340.23541,741,857.93657,443,400.23
7/30/230.2460.2470.2370.2438,589,189.08671,264,912.22
7/29/230.2470.2480.2440.24627,698,183.47689,819,229.46
7/28/230.2450.2490.2430.24740,589,839.46691,601,011.43
7/27/230.2450.2490.2410.24545,469,355.7686,849,890.38
7/26/230.2350.250.230.24578,172,651.66686,410,783.01
7/26/230.2350.250.230.24578,172,651.66686,410,783.01
7/25/230.2430.2440.2350.23554,293,482.9658,544,515.86
7/25/230.2430.2440.2350.23554,293,482.9658,544,515.86
7/24/230.2560.2570.2410.24365,163,889.81681,278,358.93
7/24/230.2560.2570.2410.24365,163,889.81681,278,358.93
7/23/230.2520.260.250.25648,418,248.98717,300,670.78
7/23/230.2520.260.250.25648,418,248.98717,300,670.78
7/22/230.2570.2590.250.25243,906,907.02705,174,212.19
7/22/230.2570.2590.250.25243,906,907.02705,174,212.19
7/21/230.2580.2610.2560.25749,707,909.36720,300,469.33
7/21/230.2580.2610.2560.25749,707,909.36720,300,469.33
7/20/230.2540.2620.2540.25868,847,810.98720,953,793.43
7/20/230.2540.2620.2540.25868,847,810.98720,953,793.43
7/19/230.2570.2630.2540.25465,693,643.18711,975,659.81
7/19/230.2570.2630.2540.25465,693,643.18711,975,659.81
7/18/230.2640.2670.2540.25774,723,658.92719,020,978.5
7/18/230.2640.2670.2540.25774,723,658.92719,020,978.5
7/17/230.260.2690.2560.264124,917,075.23739,731,042.33
7/17/230.260.2690.2560.264124,917,075.23739,731,042.33
7/16/230.2760.2760.260.2692,694,544.81726,572,842.85
7/15/230.2830.2870.2720.27698,688,876.87771,310,437.4
7/14/230.3080.3180.2750.283179,570,441.67791,563,954.31
7/13/230.2720.3080.2710.308151,078,101.99861,177,402.76
7/12/230.2720.2780.2690.27269,894,612.98761,736,120.06
7/11/230.2730.2790.2690.27273,872,975.06761,339,780.24
7/10/230.2680.2760.2590.27397,545,635.82762,882,640.82
7/9/230.2760.280.2670.26868,524,160.95749,974,731.51
7/8/230.2680.2780.2670.276102,238,888.89772,799,475.31
7/7/230.2690.2720.2610.268189,224,374.91750,422,741.52
7/6/230.30.3070.2690.269160,605,891.62753,615,401.4
7/5/230.3160.3190.2960.368,270,679.24839,499,426.15
7/4/230.320.3230.3130.31667,965,479.6884,788,084.43
7/3/230.3130.3230.3130.3278,343,230.56895,406,798.86
7/2/230.310.3140.3020.31365,943,364.8875,502,533.2