Fantom (FTM) historical data and Live price

Fantom

FTM

$ 0.489392 + 1.331 %

0.00000846 BTC

MARKET CAP
1.372 B

24H VOLUME
119.793 M

CIRC.SUPPLY
2.804 B

MAX SUPPLY

FTM

USD

Rank50

1H 0.16 %

24H 1.33 %

7D 28.08 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/11/24	0.5	0.501	0.476	0.48	141,091,957.59	1,345,751,110.91
9/10/24	0.484	0.511	0.479	0.5	166,105,174.12	1,402,560,024.42
9/9/24	0.412	0.488	0.412	0.484	197,462,981.55	1,356,955,962.23
9/8/24	0.386	0.418	0.384	0.412	102,352,321.54	1,155,875,502.57
9/7/24	0.37	0.394	0.368	0.386	62,164,007.01	1,081,361,800.28
9/6/24	0.381	0.399	0.359	0.37	120,398,082.32	1,037,017,811.58
9/5/24	0.399	0.4	0.378	0.381	70,093,305.73	1,067,100,798.64
9/4/24	0.39	0.412	0.372	0.399	109,917,179.12	1,117,636,271.41
9/3/24	0.428	0.437	0.39	0.39	95,862,789.02	1,093,531,827.26
9/2/24	0.404	0.43	0.401	0.428	99,746,907.14	1,200,244,116.48
9/1/24	0.424	0.426	0.399	0.404	82,178,143.66	1,133,059,830.05
8/31/24	0.428	0.433	0.422	0.424	48,004,101.94	1,189,634,706.24
8/30/24	0.423	0.436	0.406	0.428	107,065,889.38	1,199,456,144
8/29/24	0.421	0.451	0.414	0.423	144,517,393.62	1,184,917,741.86
8/28/24	0.443	0.456	0.406	0.421	169,497,893.79	1,179,434,156.73
8/27/24	0.478	0.512	0.436	0.443	179,542,777.96	1,242,949,278.57
8/26/24	0.523	0.529	0.475	0.478	108,360,729.59	1,340,681,071.04
8/25/24	0.512	0.533	0.486	0.523	117,628,010.71	1,465,184,524.49
8/24/24	0.512	0.53	0.505	0.512	115,444,727.99	1,435,197,039.95
8/23/24	0.462	0.518	0.46	0.512	208,047,833.77	1,434,746,168.3
8/22/24	0.46	0.469	0.45	0.462	112,532,471.21	1,296,409,519.47
8/21/24	0.397	0.466	0.391	0.46	180,598,144.71	1,288,564,537.95
8/20/24	0.392	0.4	0.379	0.397	102,141,382.99	1,112,721,585.86
8/19/24	0.391	0.394	0.376	0.392	129,183,859.49	1,100,210,624.76
8/18/24	0.392	0.403	0.375	0.391	107,019,658.14	1,095,927,738.77
8/17/24	0.369	0.394	0.363	0.392	103,266,213.73	1,099,935,113.6
8/16/24	0.388	0.403	0.356	0.369	161,226,775.51	1,034,995,296.63
8/15/24	0.373	0.407	0.359	0.388	203,258,611.71	1,088,892,771.72
8/14/24	0.373	0.379	0.364	0.373	110,000,882.32	1,045,698,670.83
8/13/24	0.352	0.375	0.336	0.373	85,361,895.7	1,044,828,516.78
8/12/24	0.324	0.362	0.323	0.352	94,125,102.41	986,253,550.96
8/11/24	0.35	0.364	0.321	0.324	70,569,213.78	909,469,000.63
8/10/24	0.339	0.354	0.332	0.35	55,147,026.25	980,220,855.71
8/9/24	0.344	0.346	0.33	0.339	63,761,747.51	949,249,971.74
8/8/24	0.299	0.345	0.292	0.344	86,822,521.46	964,160,118.45
8/7/24	0.317	0.324	0.297	0.299	82,138,885.48	837,990,195.48
8/6/24	0.292	0.323	0.292	0.317	112,426,500.29	888,694,245.72
8/5/24	0.342	0.346	0.265	0.292	302,856,511.57	820,042,280.92
8/4/24	0.359	0.372	0.329	0.342	110,231,989.61	959,717,450.92
8/3/24	0.386	0.397	0.352	0.359	101,695,319.21	1,005,782,668.93
8/2/24	0.415	0.424	0.382	0.386	104,048,342.28	1,083,484,938.72
8/1/24	0.411	0.419	0.382	0.415	106,333,769.74	1,162,795,439.79
7/31/24	0.434	0.439	0.411	0.411	109,998,470.99	1,153,160,185.93
7/30/24	0.445	0.476	0.433	0.434	113,731,453.59	1,217,286,840.83
7/29/24	0.444	0.475	0.442	0.445	93,370,556.49	1,248,093,905.95
7/28/24	0.456	0.457	0.438	0.444	50,267,219.38	1,246,020,508.07
7/27/24	0.462	0.473	0.444	0.456	74,448,580.83	1,279,218,295.21
7/26/24	0.435	0.463	0.434	0.462	74,729,671.57	1,296,435,297.99
7/25/24	0.459	0.46	0.416	0.435	143,323,074.47	1,218,894,213.12
7/24/24	0.49	0.501	0.456	0.459	73,087,652.92	1,285,702,398.35
7/23/24	0.509	0.516	0.476	0.49	96,109,461.69	1,373,751,835.05
7/22/24	0.544	0.546	0.506	0.509	97,505,564.08	1,426,956,268.16
7/21/24	0.522	0.545	0.499	0.544	113,208,454.82	1,523,897,205.76
7/20/24	0.522	0.533	0.508	0.522	81,289,395.68	1,462,884,218.56
7/19/24	0.476	0.53	0.466	0.522	121,920,662.47	1,462,279,042.37
7/18/24	0.509	0.519	0.468	0.476	109,691,784.49	1,333,201,855.56
7/17/24	0.524	0.535	0.507	0.509	86,590,242.32	1,428,248,063.29
7/16/24	0.528	0.532	0.497	0.524	129,330,122.23	1,467,906,829.25
7/15/24	0.49	0.528	0.485	0.528	156,235,959.62	1,479,579,581.45
7/14/24	0.484	0.505	0.476	0.49	100,619,934.32	1,374,001,071.3
7/13/24	0.469	0.491	0.464	0.484	71,724,417.29	1,356,455,104.32
7/12/24	0.461	0.478	0.451	0.469	111,435,368.13	1,314,841,863.93
7/11/24	0.47	0.49	0.457	0.461	92,863,199.28	1,292,728,769.61
7/10/24	0.456	0.494	0.454	0.47	133,335,182.82	1,317,908,796.39
7/9/24	0.43	0.462	0.428	0.456	121,266,754.29	1,277,634,851.31
7/8/24	0.416	0.452	0.396	0.43	154,826,899.79	1,205,745,396.54
7/7/24	0.453	0.453	0.412	0.416	135,940,398.81	1,164,918,823.6
7/6/24	0.424	0.462	0.419	0.453	120,601,542.22	1,270,285,816.87
7/5/24	0.442	0.443	0.383	0.424	271,985,880.3	1,188,403,658.64
7/4/24	0.5	0.507	0.439	0.442	288,611,029.69	1,239,703,732.89
7/3/24	0.586	0.587	0.498	0.5	219,085,327.67	1,401,173,172.27
7/2/24	0.581	0.595	0.576	0.586	70,316,843.21	1,643,701,278.84
7/1/24	0.589	0.609	0.578	0.581	117,696,569.74	1,628,517,919.91
6/30/24	0.541	0.592	0.536	0.589	97,445,427.55	1,651,455,755.29
6/29/24	0.539	0.548	0.538	0.541	48,815,131.47	1,515,918,000.08
6/28/24	0.565	0.571	0.538	0.539	105,650,687.12	1,512,165,645.68
6/27/24	0.572	0.59	0.563	0.564	109,777,019.07	1,582,461,896.07
6/26/24	0.594	0.599	0.561	0.572	102,731,910.49	1,603,401,635.48
6/25/24	0.617	0.625	0.591	0.594	151,968,968.52	1,666,309,654.23
6/24/24	0.59	0.619	0.543	0.617	333,503,027.42	1,729,833,569.35
6/23/24	0.575	0.597	0.561	0.59	128,226,926.93	1,654,956,409.28
6/22/24	0.574	0.592	0.559	0.575	101,945,454.66	1,612,181,984.52
6/21/24	0.547	0.589	0.543	0.574	173,502,863.3	1,608,334,280.43
6/20/24	0.538	0.583	0.533	0.547	173,260,995.49	1,532,224,612.73
6/19/24	0.536	0.568	0.529	0.538	176,868,259.48	1,507,016,508.25
6/18/24	0.571	0.571	0.476	0.536	339,496,256.3	1,502,729,663.23
6/17/24	0.641	0.647	0.568	0.571	149,211,189.94	1,600,954,088.34
6/16/24	0.624	0.646	0.613	0.641	61,340,786.75	1,797,967,218.93
6/15/24	0.618	0.637	0.618	0.624	59,607,570.08	1,748,404,884.6
6/14/24	0.64	0.654	0.606	0.618	144,163,334.98	1,732,272,248.77

Similar Coins