Fantom (FTM) historical data and Live price

fantom

Fantom

FTM
$ 0.236748 + 2.576 % 0.00001375 BTC
MARKET CAP
602.524 M
24H VOLUME
71.411 M
CIRC.SUPPLY
2.545 B
MAX SUPPLY
3.175 B
Rank65
1H 0.33 %
24H 2.58 %
7D -7.46 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
12/7/220.2470.2470.2280.23182,840,903.5587,460,001.56
12/6/220.2520.2580.2430.24797,199,383.05627,659,565.09
12/5/220.2420.2570.2410.252155,687,053.7642,151,505.17
12/4/220.2380.2440.2370.24280,710,520.99616,940,638.75
12/3/220.2450.2560.2370.238127,047,546.65604,639,301.43
12/2/220.2540.2540.2410.245122,010,232.65623,598,621.54
12/1/220.2460.260.2340.254202,562,177.42645,914,479.55
11/30/220.2170.2520.2170.245242,398,198.7624,582,899.38
11/29/220.2040.2210.20.217160,926,895.95551,709,138.52
11/28/220.1850.2060.1780.204146,176,769.45520,033,544.96
11/27/220.1860.1940.1850.18551,692,850.1471,889,877.66
11/26/220.1860.1950.1840.18655,368,350.34472,828,386.14
11/25/220.1840.1860.1780.18650,293,865.66472,499,625.76
11/24/220.1840.190.1820.18445,594,783.26467,188,363.19
11/23/220.1770.1850.1760.18452,150,583.14468,460,403.22
11/22/220.1690.1770.1650.17645,336,401.43449,185,814.92
11/21/220.1720.1740.1660.16953,742,858.91430,493,826.3
11/20/220.1840.1870.1710.17241,008,159.86437,415,972.69
11/19/220.1810.1840.1770.18430,808,941.56467,097,007.51
11/18/220.1780.1820.1770.18139,068,886.1460,821,743.77
11/17/220.1820.1830.1760.17846,581,261.59453,399,758.37
11/16/220.1880.1990.180.18289,939,152.6463,045,414.28
11/15/220.1810.1940.180.18894,232,930.64478,080,257.37
11/14/220.1810.1850.170.18180,123,581.37461,779,348.75
11/13/220.1840.190.1770.18163,128,741.45460,088,739.62
11/12/220.1970.1980.1840.18455,843,579.71468,334,278.01
11/11/220.2080.2080.1870.19795,361,563.28502,047,167.57
11/10/220.1770.2130.1750.208159,268,271.86530,602,645.09
11/9/220.2150.2190.1710.177201,046,117.51451,734,772.69
11/8/220.2630.2730.1910.215283,932,944547,597,548.24
11/7/220.2660.2710.2550.263156,830,149.61669,909,111.83
11/6/220.2880.290.2660.267159,397,930.54678,290,379.51
11/5/220.2750.3140.2740.288335,079,366.7732,096,030.98
11/4/220.2570.2890.2560.275337,371,927.14699,904,616.02
11/3/220.220.2860.2190.257435,881,185.96655,103,576.96
11/2/220.2320.2330.2170.22105,435,003.36560,348,858.64
11/1/220.2390.2420.2320.23293,061,181.24590,334,770.49
10/31/220.2380.2470.230.239177,547,735.49608,833,629.82
10/30/220.2250.2460.2240.238189,518,967.02605,630,868.34
10/29/220.2250.2330.2230.225121,217,768.43573,797,357.91
10/28/220.2170.2290.2120.22591,580,776.93573,383,264.75
10/27/220.2190.2280.2160.21798,893,022.95551,800,766.62
10/26/220.2120.2220.2110.21989,335,675.9557,396,298.16
10/25/220.2030.2150.2030.21262,018,681.06538,877,587.2
10/24/220.2090.2110.2030.20359,264,791.03517,302,865.57
10/23/220.2040.210.2020.20956,458,982.51532,374,474.81
10/22/220.2050.2070.2030.20448,648,138.8520,246,161.33
10/21/220.20.2050.1940.20558,824,694.21521,386,709.03
10/20/220.1990.2030.1970.258,554,554.65508,538,150.24
10/19/220.2090.2090.1990.19957,780,866.08506,743,798.94
10/18/220.2120.2160.2050.20961,192,371.6531,081,603.95
10/17/220.2070.2130.2050.21256,307,706.82540,208,318.46
10/16/220.2020.2090.2020.20748,695,553.22527,490,182.83
10/15/220.2020.2060.2010.20250,003,090.27515,107,152.28
10/14/220.2060.2130.20.20272,036,915.82514,879,527.79
10/13/220.2080.2080.1890.206119,146,162.19523,913,060.46
10/12/220.2050.2090.2050.20860,998,532.63529,649,913.96
10/11/220.2080.2080.2030.20586,369,427.89521,788,048.84
10/10/220.2220.2260.2090.20990,106,842.34530,675,025.67
10/9/220.2210.2230.220.22242,788,226.92564,979,716.79
10/8/220.2230.2240.2190.22146,724,598.47563,643,513.69
10/7/220.2220.2250.2210.22362,117,947.93566,623,072.92
10/6/220.2260.2290.2210.22274,048,953.63564,823,370.04
10/5/220.2280.2280.2210.22668,561,684.45575,402,115.5
10/4/220.2240.230.2230.22867,247,271.14579,458,045.1
10/3/220.2180.2240.2160.22469,499,996.29569,584,630.23
10/2/220.2240.2250.2170.21866,890,997.45554,392,888.87
10/1/220.2250.2270.2230.22456,515,656.39571,051,391.78
9/30/220.2280.2310.2240.22588,166,116.45572,968,860.67
9/29/220.2270.230.2230.22884,513,858.23579,797,793.5
9/28/220.2280.230.2190.22790,807,042.93578,840,698.21
9/27/220.2280.2370.2250.228109,551,371.27580,435,432
9/26/220.2250.230.2220.22873,845,561.26581,261,353.58
9/25/220.2280.2320.2220.22559,486,738.4571,534,405.89
9/24/220.2340.2350.2280.22863,793,719.97580,644,132.33
9/23/220.2330.2370.2250.234102,585,312.7594,430,480.06
9/22/220.2210.2340.220.23397,416,136.45592,333,164.62
9/21/220.2260.2380.2170.221152,728,269.78562,599,239.13
9/20/220.230.2320.2250.22689,815,191.35575,333,065.11
9/19/220.2240.2310.2210.23115,142,388.02586,129,194.32
9/18/220.2520.2530.2230.224113,655,999.66570,127,669.75
9/17/220.2470.2530.2460.25261,660,329.39642,291,409.49
9/16/220.240.2480.2380.24798,843,723.76628,466,258.05
9/15/220.2510.2510.240.24127,361,111.19611,684,331.42
9/14/220.2480.2530.2440.251121,073,531.55638,807,445.13
9/12/220.2730.2850.2630.269243,347,485.31684,055,300.28
9/11/220.2750.280.2680.273124,774,862.58694,056,490.41
9/10/220.2730.2860.2710.275203,278,096.44699,667,970.92
9/9/220.2530.2760.2530.273181,868,838.3695,371,059.09
9/8/220.2540.2570.2480.253107,383,355.18644,163,569.76