Fantom (FTM) historical data and Live price

Fantom

FTM

$ 0.744123 + 1.594 %

0.00001154 BTC

MARKET CAP
2.086 B

24H VOLUME
222.317 M

CIRC.SUPPLY
2.804 B

MAX SUPPLY
3.175 B

FTM

USD

Rank50

1H 1.55 %

24H 1.59 %

7D 5.00 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.727	0.788	0.712	0.756	234,802,556.03	2,120,141,843.84
4/24/24	0.729	0.768	0.711	0.726	191,743,945.69	2,036,780,791.87
4/23/24	0.759	0.772	0.724	0.729	151,888,144.52	2,043,742,687.03
4/22/24	0.747	0.792	0.741	0.759	141,357,500.41	2,127,001,138.94
4/21/24	0.763	0.79	0.739	0.747	131,418,830.85	2,093,441,990.92
4/20/24	0.692	0.764	0.678	0.763	130,728,618.63	2,138,302,633.96
4/19/24	0.686	0.718	0.618	0.692	212,294,356.33	1,940,577,330.5
4/18/24	0.674	0.701	0.643	0.686	160,643,914.8	1,924,219,426.05
4/17/24	0.694	0.712	0.655	0.674	216,576,764.84	1,890,389,861.02
4/16/24	0.646	0.697	0.629	0.694	232,647,345	1,946,629,185.72
4/15/24	0.712	0.746	0.626	0.646	315,764,195.26	1,812,267,838.16
4/14/24	0.668	0.722	0.633	0.712	329,440,722.48	1,995,872,643.11
4/13/24	0.744	0.757	0.567	0.668	573,824,053.52	1,872,716,260.03
4/12/24	0.917	0.944	0.695	0.744	367,920,341.37	2,086,457,067.97
4/11/24	0.989	1.005	0.895	0.917	217,335,203.52	2,572,209,573.71
4/10/24	1.018	1.045	0.959	0.989	462,941,845	2,773,972,520.76
4/9/24	0.934	1.037	0.917	1.018	525,654,194.58	2,855,358,134.98
4/8/24	0.87	0.943	0.849	0.934	214,392,665.43	2,618,791,068.33
4/7/24	0.849	0.915	0.839	0.87	237,742,268.75	2,439,933,824.23
4/6/24	0.799	0.855	0.795	0.849	112,834,755.99	2,379,897,666.11
4/5/24	0.856	0.856	0.774	0.799	175,776,388.68	2,240,004,529.03
4/4/24	0.82	0.891	0.81	0.856	143,557,933.72	2,400,271,490.59
4/3/24	0.864	0.896	0.813	0.82	174,798,615.93	2,297,948,657.38
4/2/24	0.95	0.95	0.864	0.864	245,532,184.93	2,422,045,690.56
4/1/24	1.004	1.004	0.903	0.95	225,896,479.5	2,664,622,589.48
3/31/24	0.94	1.021	0.936	1.004	215,497,242.48	2,815,398,742.1
3/30/24	0.981	0.995	0.934	0.94	155,763,801.19	2,635,050,220.07
3/29/24	1.022	1.022	0.952	0.981	188,962,296.72	2,750,714,688.3
3/28/24	1.001	1.035	0.992	1.022	181,605,805.9	2,864,641,361.13
3/27/24	1.066	1.096	0.992	1.001	309,114,132.16	2,806,323,264.85
3/26/24	1.128	1.155	1.058	1.066	410,313,335.52	2,987,305,326.27
3/25/24	1.067	1.221	1.055	1.128	540,667,723.54	3,163,345,677.11
3/24/24	1.038	1.09	1.032	1.067	268,653,942.7	2,991,380,340.08
3/23/24	1.138	1.144	1.038	1.038	306,625,759.89	2,911,535,499.91
3/22/24	1.111	1.221	1.061	1.138	782,249,461.18	3,189,977,161.95
3/21/24	1.119	1.147	1.03	1.111	573,352,756.62	3,115,047,507.92
3/20/24	1.028	1.144	0.9	1.119	885,411,506.28	3,137,501,217.63
3/19/24	0.933	1.071	0.797	1.028	1,181,787,592.98	2,882,581,083.55
3/18/24	0.854	0.95	0.814	0.933	547,844,365.44	2,617,128,597.2
3/17/24	0.795	0.915	0.76	0.854	388,861,988.47	2,394,579,807.01
3/16/24	0.868	0.979	0.782	0.795	602,965,321.24	2,229,714,250.99
3/15/24	0.828	0.871	0.73	0.868	383,983,812.09	2,433,829,144.01
3/14/24	0.893	0.901	0.787	0.828	327,583,152.83	2,321,003,620.08
3/13/24	0.829	0.912	0.806	0.893	389,475,380.73	2,502,614,746.92
3/12/24	0.821	0.829	0.764	0.829	252,343,612.98	2,323,191,287.63
3/11/24	0.753	0.858	0.732	0.821	298,709,628.63	2,303,119,759.72
3/10/24	0.796	0.815	0.741	0.753	210,742,690.9	2,110,833,409.85
3/9/24	0.823	0.838	0.794	0.796	200,330,862.98	2,230,673,493.97
3/8/24	0.844	0.855	0.773	0.823	328,179,719.35	2,307,454,191.79
3/7/24	0.704	0.853	0.704	0.844	578,377,863.4	2,367,572,777.28
3/6/24	0.63	0.732	0.617	0.704	351,774,516.12	1,974,484,680.87
3/5/24	0.644	0.727	0.559	0.63	577,452,606.55	1,767,368,103.54
3/4/24	0.699	0.743	0.616	0.644	610,113,379.02	1,806,174,044.44
3/3/24	0.541	0.702	0.498	0.7	434,781,766.48	1,962,559,120.45
3/2/24	0.49	0.541	0.489	0.541	165,878,782.82	1,515,728,943.76
3/1/24	0.463	0.506	0.461	0.49	120,974,503.43	1,372,401,777.96
2/29/24	0.476	0.491	0.451	0.464	143,671,752.72	1,299,574,235.36
2/28/24	0.447	0.495	0.441	0.476	216,239,131.56	1,334,875,497.79
2/27/24	0.434	0.455	0.432	0.447	119,857,241.06	1,252,738,313.9
2/26/24	0.418	0.436	0.412	0.434	92,191,704.44	1,217,485,370.15
2/25/24	0.421	0.424	0.412	0.418	54,515,048.96	1,171,687,260.93
2/24/24	0.397	0.423	0.388	0.421	62,622,497.28	1,179,070,277.79
2/23/24	0.403	0.406	0.386	0.397	65,672,220.11	1,112,110,302.47
2/22/24	0.405	0.42	0.393	0.403	62,065,056.41	1,129,238,688.48
2/21/24	0.425	0.425	0.391	0.405	75,751,348	1,136,176,863
2/20/24	0.432	0.439	0.405	0.425	104,920,861.92	1,191,463,573.1
2/19/24	0.422	0.44	0.422	0.432	95,187,718.39	1,210,732,530.87
2/18/24	0.401	0.425	0.397	0.422	57,536,105.67	1,183,120,205.47
2/17/24	0.408	0.411	0.388	0.401	48,929,640.27	1,123,266,625.64
2/16/24	0.416	0.425	0.401	0.408	67,131,633.95	1,144,530,957.31
2/15/24	0.411	0.42	0.404	0.416	78,805,408.32	1,166,530,930.89
2/14/24	0.395	0.418	0.392	0.411	72,947,512.92	1,153,462,464.62
2/13/24	0.402	0.403	0.384	0.395	54,300,926.79	1,106,793,872.2
2/12/24	0.386	0.405	0.375	0.402	65,065,704.31	1,127,149,572.8
2/11/24	0.398	0.401	0.385	0.386	38,325,010.43	1,083,593,734.47
2/10/24	0.397	0.403	0.387	0.398	44,489,696.99	1,115,675,532.22
2/9/24	0.375	0.404	0.375	0.397	78,180,807.67	1,111,795,026.02
2/8/24	0.367	0.377	0.367	0.375	44,836,818.51	1,051,445,738.81
2/7/24	0.356	0.368	0.35	0.367	41,219,969.53	1,028,606,688.16
2/6/24	0.359	0.363	0.354	0.356	36,782,012.53	999,488,260.46
2/5/24	0.348	0.364	0.343	0.359	39,727,585.87	1,005,790,797.14
2/4/24	0.356	0.359	0.346	0.348	35,966,965.57	976,842,077.4
2/3/24	0.361	0.366	0.355	0.356	29,576,224.66	999,316,958.98
2/2/24	0.355	0.365	0.355	0.361	47,352,405.52	1,011,744,703.45
2/1/24	0.352	0.355	0.344	0.355	51,466,570.26	995,460,665.75
1/31/24	0.375	0.375	0.35	0.352	70,768,158.38	988,161,795.98
1/30/24	0.385	0.394	0.374	0.375	69,231,495.52	1,051,291,122.3
1/29/24	0.375	0.393	0.373	0.385	58,789,345.99	1,078,616,366.26
1/28/24	0.374	0.395	0.369	0.375	74,543,553.56	1,051,479,573.35
1/27/24	0.363	0.376	0.362	0.374	46,765,114.64	1,047,472,926.14

Similar Coins