Fantom (FTM) historical data and Live price

fantom

Fantom

FTM
$ 0.81392 -4.276 % 0.00001205 BTC
MARKET CAP
2.282 B
24H VOLUME
343.764 M
CIRC.SUPPLY
2.804 B
MAX SUPPLY
3.175 B
Rank51
1H 0.88 %
24H -4.28 %
7D 0.89 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/240.8420.8590.7790.82335,973,646.042,300,373,047.1
5/22/240.8750.880.8360.842242,602,023.92,362,058,464.82
5/21/240.9220.9280.870.875389,260,548.582,453,225,161.04
5/20/240.8470.9620.8390.922500,961,989.372,583,841,680.76
5/19/240.890.920.8390.847323,222,006.352,373,318,828.32
5/18/240.7940.8970.7850.89466,716,918.952,496,289,793.16
5/17/240.80.8450.7880.794427,212,141.472,227,335,277.33
5/16/240.7570.8310.7560.8551,248,347.332,242,095,884.3
5/15/240.6420.7690.6370.757290,047,522.842,122,138,858.32
5/14/240.6720.680.6390.642143,459,604.041,799,231,050.16
5/13/240.7010.7050.6590.672120,220,747.251,884,927,316.45
5/12/240.710.730.7010.70192,752,511.911,966,277,869.31
5/11/240.7170.7340.70.71124,874,726.661,989,266,819.88
5/10/240.7170.7390.6960.717175,041,422.242,009,633,949.63
5/5/240.6930.7220.6770.713102,581,911.071,997,815,811.82
5/4/240.7020.7140.690.69379,086,286.831,943,599,593.9
5/3/240.6770.7060.6640.702114,393,151.011,966,921,596.53
5/2/240.6730.6860.6580.677118,771,807.271,898,665,297.79
5/1/240.6450.6880.6140.673206,629,179.521,887,318,347.5
4/30/240.7170.7250.6360.645173,283,848.31,807,162,434.71
4/29/240.7090.7250.6990.717148,938,431.782,008,880,617.7
4/28/240.7160.7320.7060.70990,936,782.521,986,707,657.82
4/27/240.720.7320.6750.716145,469,468.152,006,939,935.48
4/26/240.7560.7760.7190.72164,063,887.62,017,451,543.6
4/25/240.7270.7880.7120.756234,802,556.032,120,141,843.84
4/24/240.7290.7680.7110.726191,743,945.692,036,780,791.87
4/23/240.7590.7720.7240.729151,888,144.522,043,742,687.03
4/22/240.7470.7920.7410.759141,357,500.412,127,001,138.94
4/21/240.7630.790.7390.747131,418,830.852,093,441,990.92
4/20/240.6920.7640.6780.763130,728,618.632,138,302,633.96
4/19/240.6860.7180.6180.692212,294,356.331,940,577,330.5
4/18/240.6740.7010.6430.686160,643,914.81,924,219,426.05
4/17/240.6940.7120.6550.674216,576,764.841,890,389,861.02
4/16/240.6460.6970.6290.694232,647,3451,946,629,185.72
4/15/240.7120.7460.6260.646315,764,195.261,812,267,838.16
4/14/240.6680.7220.6330.712329,440,722.481,995,872,643.11
4/13/240.7440.7570.5670.668573,824,053.521,872,716,260.03
4/12/240.9170.9440.6950.744367,920,341.372,086,457,067.97
4/11/240.9891.0050.8950.917217,335,203.522,572,209,573.71
4/10/241.0181.0450.9590.989462,941,8452,773,972,520.76
4/9/240.9341.0370.9171.018525,654,194.582,855,358,134.98
4/8/240.870.9430.8490.934214,392,665.432,618,791,068.33
4/7/240.8490.9150.8390.87237,742,268.752,439,933,824.23
4/6/240.7990.8550.7950.849112,834,755.992,379,897,666.11
4/5/240.8560.8560.7740.799175,776,388.682,240,004,529.03
4/4/240.820.8910.810.856143,557,933.722,400,271,490.59
4/3/240.8640.8960.8130.82174,798,615.932,297,948,657.38
4/2/240.950.950.8640.864245,532,184.932,422,045,690.56
4/1/241.0041.0040.9030.95225,896,479.52,664,622,589.48
3/31/240.941.0210.9361.004215,497,242.482,815,398,742.1
3/30/240.9810.9950.9340.94155,763,801.192,635,050,220.07
3/29/241.0221.0220.9520.981188,962,296.722,750,714,688.3
3/28/241.0011.0350.9921.022181,605,805.92,864,641,361.13
3/27/241.0661.0960.9921.001309,114,132.162,806,323,264.85
3/26/241.1281.1551.0581.066410,313,335.522,987,305,326.27
3/25/241.0671.2211.0551.128540,667,723.543,163,345,677.11
3/24/241.0381.091.0321.067268,653,942.72,991,380,340.08
3/23/241.1381.1441.0381.038306,625,759.892,911,535,499.91
3/22/241.1111.2211.0611.138782,249,461.183,189,977,161.95
3/21/241.1191.1471.031.111573,352,756.623,115,047,507.92
3/20/241.0281.1440.91.119885,411,506.283,137,501,217.63
3/19/240.9331.0710.7971.0281,181,787,592.982,882,581,083.55
3/18/240.8540.950.8140.933547,844,365.442,617,128,597.2
3/17/240.7950.9150.760.854388,861,988.472,394,579,807.01
3/16/240.8680.9790.7820.795602,965,321.242,229,714,250.99
3/15/240.8280.8710.730.868383,983,812.092,433,829,144.01
3/14/240.8930.9010.7870.828327,583,152.832,321,003,620.08
3/13/240.8290.9120.8060.893389,475,380.732,502,614,746.92
3/12/240.8210.8290.7640.829252,343,612.982,323,191,287.63
3/11/240.7530.8580.7320.821298,709,628.632,303,119,759.72
3/10/240.7960.8150.7410.753210,742,690.92,110,833,409.85
3/9/240.8230.8380.7940.796200,330,862.982,230,673,493.97
3/8/240.8440.8550.7730.823328,179,719.352,307,454,191.79
3/7/240.7040.8530.7040.844578,377,863.42,367,572,777.28
3/6/240.630.7320.6170.704351,774,516.121,974,484,680.87
3/5/240.6440.7270.5590.63577,452,606.551,767,368,103.54
3/4/240.6990.7430.6160.644610,113,379.021,806,174,044.44
3/3/240.5410.7020.4980.7434,781,766.481,962,559,120.45
3/2/240.490.5410.4890.541165,878,782.821,515,728,943.76
3/1/240.4630.5060.4610.49120,974,503.431,372,401,777.96
2/29/240.4760.4910.4510.464143,671,752.721,299,574,235.36
2/28/240.4470.4950.4410.476216,239,131.561,334,875,497.79
2/27/240.4340.4550.4320.447119,857,241.061,252,738,313.9
2/26/240.4180.4360.4120.43492,191,704.441,217,485,370.15
2/25/240.4210.4240.4120.41854,515,048.961,171,687,260.93
2/24/240.3970.4230.3880.42162,622,497.281,179,070,277.79
2/23/240.4030.4060.3860.39765,672,220.111,112,110,302.47
2/22/240.4050.420.3930.40362,065,056.411,129,238,688.48
2/21/240.4250.4250.3910.40575,751,3481,136,176,863
2/20/240.4320.4390.4050.425104,920,861.921,191,463,573.1