Fantom (FTM) historical data and Live price

fantom

Fantom

FTM
$ 0.248485 + 1.972 % 0.00001281 BTC
MARKET CAP
632.397 M
24H VOLUME
172.178 M
CIRC.SUPPLY
2.545 B
MAX SUPPLY
3.175 B
Rank63
1H -0.56 %
24H 1.97 %
7D -15.00 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/220.260.2620.2370.251170,003,212.45639,512,427.59
6/29/220.2710.2780.2550.26167,766,130.73661,249,979.93
6/28/220.2760.2930.270.271169,324,764.18689,204,606.59
6/27/220.2780.2950.2740.276163,858,655.63702,023,048.32
6/26/220.3030.3140.2780.278193,536,276.04707,688,728.5
6/25/220.3010.3160.2890.303228,625,430.5770,937,902.66
6/24/220.2730.3070.2710.301221,523,597.13766,524,792.37
6/23/220.2520.2740.2520.273167,650,879.78694,505,004.17
6/22/220.270.2750.2520.252193,581,897.02642,462,179.1
6/21/220.2530.2940.250.27219,428,944.58687,609,459.89
6/20/220.2420.2670.2350.253212,718,397.78643,312,026.22
6/19/220.220.2430.2120.242172,414,106.31616,971,300.51
6/18/220.2410.2470.2060.22213,930,272.2559,817,299.04
6/17/220.2230.2460.2220.241170,178,619.17614,364,328.6
6/16/220.2550.260.2210.222205,446,951.82566,245,299.05
6/15/220.2340.2550.2110.255343,387,868.44649,765,331.71
6/12/220.2760.2810.2260.226346,847,757.96575,739,495.28
6/7/220.3650.3650.3390.352177,671,339.39895,559,270.91
6/6/220.3520.3860.3510.365210,484,631.13928,634,263.84
6/4/220.3560.3570.3430.354156,330,152.16902,155,536.55
5/29/220.3720.3760.3540.369199,749,256.44938,453,125.37
5/24/220.4340.4540.4010.423468,483,489.761,076,082,843.17
5/22/220.4130.4530.4050.437609,020,305.931,112,594,511.9
5/12/220.3050.3320.2420.297601,982,577.73755,617,938.56
3/21/221.2511.3021.2061.26700,067,067.273,207,038,447.96
3/19/221.2461.3411.2451.315854,147,477.123,347,688,515.39
3/8/221.3211.3831.3131.3241,218,616,250.253,369,544,733
2/15/221.9292.0931.9192.089777,987,560.265,316,167,643.81
1/26/222.382.5182.1932.2532,162,075,040.265,732,854,762.9
12/31/212.1012.332.0832.255764,206,205.885,738,737,034.92
8/3/210.2510.2580.2340.23827,421,957.49604,662,415.73
8/2/210.2460.2550.2380.25137,332,531.66638,588,830.07
8/1/210.2560.2670.2430.24648,995,257.26627,024,376.41
7/31/210.2530.260.2450.25638,365,441.51650,906,702.77
7/30/210.250.2570.2290.25446,484,127.27645,575,704.6
7/29/210.2270.2550.2230.24968,732,082.65634,302,815.94
7/28/210.2250.2290.2160.22738,956,974.59577,232,111.56
7/27/210.2090.2350.20.22446,071,628.67569,523,944.59
7/26/210.1980.2420.1960.2167,749,742.64533,301,722.59
7/25/210.1950.1980.1860.19822,605,363.96503,803,576.94
7/24/210.1910.2020.190.19526,129,481.02496,122,003.62
7/23/210.1860.1930.1790.19224,964,177.84487,671,307.8
7/22/210.1770.190.1720.18527,350,196.2469,739,620.87
7/21/210.160.1850.1560.17730,397,973.96450,366,969.87
7/20/210.170.1730.1530.1629,008,763.76407,529,496.84
7/19/210.190.1910.1680.1723,776,986.26432,706,754.54
7/18/210.1960.2030.1880.19116,228,836.77484,857,550.09
7/17/210.1930.1980.1880.19617,782,873.87499,908,846.38
7/16/210.2120.2160.1940.19421,205,908.89493,505,091.21
7/15/210.220.2230.2030.2121,195,088.91535,343,677.45
7/14/210.2230.2230.2060.21922,084,296.83558,409,822.89
7/13/210.2240.2350.2160.22322,687,952.78566,709,142.43
7/12/210.2320.2390.2190.22422,728,619.93571,223,268.92
7/11/210.2260.2370.2210.23121,005,005.56588,389,691.47
7/10/210.2340.2410.2220.22620,406,869.7574,272,452.93
7/9/210.2380.2410.2250.23427,979,396.93595,069,803.33
7/8/210.2580.260.2320.23940,197,588.06607,715,956.33
7/7/210.250.2780.2460.25853,507,214.65656,713,992.69
7/6/210.230.2540.230.2537,977,250.17635,535,917.68
7/5/210.2420.2450.2250.2331,578,312.12585,621,223.26
7/4/210.2340.2520.2270.24331,736,093.36617,783,618.24
7/3/210.2270.240.2250.23423,009,135.48596,682,952.63
7/2/210.2220.2310.2150.22732,717,100.74577,999,094.2
7/1/210.2410.2430.2190.22242,280,801.25565,340,030.11
6/30/210.2360.2420.2130.24150,337,684.93612,746,158.54
6/29/210.2250.250.2250.23444,294,092.73595,615,945.92
6/28/210.2170.2320.2150.22542,180,703.72572,708,198.82
6/27/210.2130.2170.2010.21738,008,846.77553,330,261.74
6/26/210.2060.2160.1940.21346,094,560.14541,944,187.42
6/25/210.2420.2480.2040.20651,545,611.48525,167,506.79
6/24/210.2470.2580.2330.24244,023,291.45615,512,933.9
6/23/210.2170.2650.2070.24668,887,881.61627,110,359.29
6/22/210.2350.2540.1860.217102,224,385.81552,447,688.75
6/21/210.3090.3120.2340.23585,686,625.88598,251,666.92
6/20/210.3090.320.2820.3172,196,511.15788,858,216.11
6/19/210.2950.3290.2840.3175,674,373.16788,942,125.25
6/18/210.3210.3460.2860.295109,448,381.49750,675,036.96
6/17/210.280.320.2790.32102,019,331.78815,304,380.19
6/16/210.2890.2910.2670.2851,450,656.91713,248,108.17
6/15/210.30.3090.2810.28956,437,825.7736,153,492.32
6/14/210.280.3080.2690.29975,219,329.09761,896,589.47
6/13/210.2390.2830.2330.28155,999,299.52715,945,597.87
6/12/210.2530.2530.2320.23947,058,729.31608,413,242.73
6/11/210.280.2840.2490.25342,763,474.13643,438,211.36
6/10/210.3070.3080.2710.27955,091,074.76709,702,969.96
6/9/210.2930.3150.2730.30675,598,022.89779,800,325.86
6/7/210.3410.3570.2960.29866,009,543.64757,303,500.99
6/6/210.3130.3480.3110.34253,983,701.47869,975,768.64
6/5/210.3360.3630.3030.31382,787,321.73796,424,364.45
6/4/210.3820.3820.3160.33597,862,929.65853,468,615.73