Fantom (FTM) historical data and Live price

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

FTM

USD

Rank63

1H -0.56 %

24H 1.97 %

7D -15.00 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/30/22	0.26	0.262	0.237	0.251	170,003,212.45	639,512,427.59
6/29/22	0.271	0.278	0.255	0.26	167,766,130.73	661,249,979.93
6/28/22	0.276	0.293	0.27	0.271	169,324,764.18	689,204,606.59
6/27/22	0.278	0.295	0.274	0.276	163,858,655.63	702,023,048.32
6/26/22	0.303	0.314	0.278	0.278	193,536,276.04	707,688,728.5
6/25/22	0.301	0.316	0.289	0.303	228,625,430.5	770,937,902.66
6/24/22	0.273	0.307	0.271	0.301	221,523,597.13	766,524,792.37
6/23/22	0.252	0.274	0.252	0.273	167,650,879.78	694,505,004.17
6/22/22	0.27	0.275	0.252	0.252	193,581,897.02	642,462,179.1
6/21/22	0.253	0.294	0.25	0.27	219,428,944.58	687,609,459.89
6/20/22	0.242	0.267	0.235	0.253	212,718,397.78	643,312,026.22
6/19/22	0.22	0.243	0.212	0.242	172,414,106.31	616,971,300.51
6/18/22	0.241	0.247	0.206	0.22	213,930,272.2	559,817,299.04
6/17/22	0.223	0.246	0.222	0.241	170,178,619.17	614,364,328.6
6/16/22	0.255	0.26	0.221	0.222	205,446,951.82	566,245,299.05
6/15/22	0.234	0.255	0.211	0.255	343,387,868.44	649,765,331.71
6/12/22	0.276	0.281	0.226	0.226	346,847,757.96	575,739,495.28
6/7/22	0.365	0.365	0.339	0.352	177,671,339.39	895,559,270.91
6/6/22	0.352	0.386	0.351	0.365	210,484,631.13	928,634,263.84
6/4/22	0.356	0.357	0.343	0.354	156,330,152.16	902,155,536.55
5/29/22	0.372	0.376	0.354	0.369	199,749,256.44	938,453,125.37
5/24/22	0.434	0.454	0.401	0.423	468,483,489.76	1,076,082,843.17
5/22/22	0.413	0.453	0.405	0.437	609,020,305.93	1,112,594,511.9
5/12/22	0.305	0.332	0.242	0.297	601,982,577.73	755,617,938.56
3/21/22	1.251	1.302	1.206	1.26	700,067,067.27	3,207,038,447.96
3/19/22	1.246	1.341	1.245	1.315	854,147,477.12	3,347,688,515.39
3/8/22	1.321	1.383	1.313	1.324	1,218,616,250.25	3,369,544,733
2/15/22	1.929	2.093	1.919	2.089	777,987,560.26	5,316,167,643.81
1/26/22	2.38	2.518	2.193	2.253	2,162,075,040.26	5,732,854,762.9
12/31/21	2.101	2.33	2.083	2.255	764,206,205.88	5,738,737,034.92
8/3/21	0.251	0.258	0.234	0.238	27,421,957.49	604,662,415.73
8/2/21	0.246	0.255	0.238	0.251	37,332,531.66	638,588,830.07
8/1/21	0.256	0.267	0.243	0.246	48,995,257.26	627,024,376.41
7/31/21	0.253	0.26	0.245	0.256	38,365,441.51	650,906,702.77
7/30/21	0.25	0.257	0.229	0.254	46,484,127.27	645,575,704.6
7/29/21	0.227	0.255	0.223	0.249	68,732,082.65	634,302,815.94
7/28/21	0.225	0.229	0.216	0.227	38,956,974.59	577,232,111.56
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

Similar Coins