Fantom (FTM) historical data and Live price

fantom

Fantom

FTM
$ 0.016855 -2.036 % 0.00000143 BTC
MARKET CAP
35.66 M
24H VOLUME
6.114 M
CIRC.SUPPLY
2.116 B
MAX SUPPLY
3.175 B
Rank171
1H -0.30 %
24H -2.04 %
7D 27.55 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/7/200.0160.0180.0160.0178,120,115.86935,170,344.632
8/6/200.0160.0170.0160.01610,569,883.94334,043,529.725
8/5/200.0140.0160.0130.0169,643,753.04833,482,255.606
8/4/200.0130.0140.0130.0145,152,462.84729,008,648.716
8/3/200.0130.0140.0130.0134,635,853.34228,058,455.245
8/2/200.0130.0140.0120.0134,948,306.40227,139,953.037
8/1/200.0130.0140.0130.0134,159,362.19127,013,697.013
7/31/200.0140.0140.0130.0136,338,718.15327,664,061.319
7/30/200.0130.0150.0130.0148,417,152.38128,999,122.013
7/29/200.0130.0140.0130.0134,717,691.95926,379,428.743
7/28/200.0120.0140.0120.0136,911,916.18926,940,065.94
7/27/200.0150.0150.0110.01212,625,477.58225,782,564.688
7/26/200.0140.0150.0130.0158,648,969.95331,074,475.377
7/25/200.0150.0160.0140.0148,771,002.5529,060,978.729
7/24/200.0150.0150.0140.0155,374,750.62130,266,094.792
7/23/200.0150.0160.0140.0159,021,282.80230,243,470.864
7/22/200.0150.0160.0150.01510,473,766.7731,327,868.974
7/21/200.0160.0190.0150.01529,530,304.87931,557,022
7/20/200.0130.0170.0120.01631,318,686.61333,803,492.213
7/19/200.0120.0130.0120.0136,877,421.6626,472,295.258
7/18/200.0130.0130.0120.01210,651,411.35625,099,186.654
7/17/200.010.0130.010.01315,601,494.36326,294,500.592
7/16/200.0110.0110.010.014,675,433.30521,092,363.305
7/15/200.0110.0110.010.0113,120,729.96122,698,379.077
7/14/200.0110.0110.0110.0115,140,472.07822,988,621.826
7/13/200.0120.0120.0110.0117,923,379.37422,880,276.63
7/12/200.0110.0130.0110.0129,771,779.58921,381,351.152
7/11/200.010.0120.010.01110,651,839.4220,576,937.721
7/10/200.0110.0110.010.017,311,924.5518,677,126.525
7/9/200.0110.0120.0110.0117,633,987.62220,291,235.385
7/8/200.0120.0120.0110.0118,953,789.98820,850,032.864
7/7/200.0120.0140.0120.01212,148,653.75321,946,495.898
7/6/200.0110.0140.0110.01224,087,402.57722,466,007.857
7/5/200.0110.0120.010.01116,882,946.53620,078,960.72
7/4/200.0130.0140.0110.01126,108,071.10420,752,344.807
7/3/200.0090.0130.0080.01362,766,496.9423,329,496.919
7/2/200.0060.010.0060.00927,215,177.34716,268,092.176
7/1/200.0060.0060.0060.0062,135,484.39910,775,166.463
6/30/200.0060.0060.0060.0061,521,807.72510,978,245.881
6/29/200.0060.0060.0060.0061,703,700.32910,709,918.144
6/28/200.0060.0060.0060.0061,492,933.48410,938,463.064
6/27/200.0060.0060.0060.0061,861,465.69310,432,415.841
6/26/200.0070.0070.0060.0062,065,492.32711,489,512.277
6/25/200.0070.0070.0060.0071,989,240.50612,013,115.562
6/24/200.0070.0070.0060.0072,827,589.05311,869,609.821
6/23/200.0070.0070.0070.0071,965,058.05612,910,534.824
6/22/200.0070.0070.0070.0073,558,801.0512,683,450.258
6/21/200.0070.0080.0070.0071,940,260.01513,493,143.692
6/20/200.0080.0080.0070.0072,330,786.19713,532,982.504
6/19/200.0070.0080.0070.0073,435,600.23613,594,376.626
6/18/200.0070.0070.0070.0072,851,915.39913,272,955.347
6/17/200.0070.0070.0070.0071,532,923.65512,188,148.865
6/16/200.0070.0070.0060.0072,412,242.70112,332,624.904
6/15/200.0070.0070.0060.0073,029,321.9111,896,055.006
6/14/200.0070.0070.0060.0073,399,147.74212,009,274.182
6/13/200.0060.0070.0060.0073,937,368.7212,113,667.492
6/12/200.0060.0060.0060.0062,017,898.22710,918,878.023
6/11/200.0070.0070.0060.0063,502,507.17211,096,520.211
6/10/200.0060.0070.0060.0072,475,763.46711,962,976.113
6/9/200.0060.0070.0060.0061,363,485.68311,193,365.723
6/8/200.0060.0060.0060.0061,355,737.45811,407,211.58
6/7/200.0060.0060.0060.0061,593,551.24311,391,471.463
6/6/200.0060.0070.0060.0061,281,644.78311,521,152.099
6/5/200.0070.0070.0060.0062,205,037.18611,355,199.82
6/4/200.0060.0070.0060.0072,589,777.56311,900,368.521
6/3/200.0060.0060.0060.0062,928,154.19311,402,604.437
6/2/200.0060.0060.0060.0063,449,548.82810,689,326.828
6/1/200.0060.0060.0060.0062,158,791.18510,438,764.232
5/31/200.0060.0060.0060.0062,448,023.62910,215,756.412
5/30/200.0060.0060.0060.0061,940,940.14810,832,488.879
5/29/200.0060.0060.0060.0061,811,680.83410,589,579.562
5/28/200.0060.0060.0050.0061,866,971.47610,222,426.654
5/27/200.0060.0060.0050.0064,023,674.35810,110,784.039
5/26/200.0060.0060.0060.0063,755,876.70810,592,623.169
5/25/200.0060.0060.0050.0063,653,935.02410,470,292.729
5/24/200.0060.0060.0050.0064,735,632.80210,072,910.288
5/23/200.0050.0060.0050.0062,725,660.50810,493,254.449
5/22/200.0050.0060.0050.0052,647,295.9119,805,243.028
5/21/200.0050.0050.0050.0052,477,994.0188,870,052.625
5/20/200.0050.0050.0050.0052,971,714.8859,310,250.074
5/19/200.0050.0050.0050.0051,896,678.2418,720,357.959
5/18/200.0050.0050.0050.0052,050,866.5678,491,529.689
5/17/200.0050.0050.0050.0051,552,137.7698,416,515.901
5/16/200.0050.0050.0050.0052,078,763.0428,715,294.836
5/15/200.0050.0060.0050.0052,993,074.1499,465,877.053
5/14/200.0050.0060.0050.0054,588,825.5229,929,874.271
5/13/200.0040.0050.0040.0053,340,069.4938,445,417.444
5/12/200.0040.0040.0040.0041,525,018.1887,115,513.188
5/11/200.0040.0040.0040.0042,532,339.4557,190,085.041
5/10/200.0040.0040.0030.0041,763,245.4316,562,384.573