Fantom (FTM)
Add to Watchlist
Market Cap:
$ 1 825 451 591
FTM/USD
$ 0.72665598
FTM/BTC
0.000102 BTC
- 1 hour +0.61%
- 1 day -9.21%
- 1 week +0.6%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07.05.2021 | $ 0.73127000 | $ 0.76425000 | $ 0.68490000 | $ 0.72291000 | $ 21 163 487.30 |
| 06.05.2021 | $ 0.78211000 | $ 0.81370000 | $ 0.69267000 | $ 0.73146000 | $ 78 813 879.80 |
| 05.05.2021 | $ 0.65050000 | $ 0.83851000 | $ 0.64200000 | $ 0.78140000 | $ 141 058 670.20 |
| 04.05.2021 | $ 0.71092000 | $ 0.76700000 | $ 0.63100000 | $ 0.65033000 | $ 135 000 102.90 |
| 03.05.2021 | $ 0.75338000 | $ 0.78599000 | $ 0.69729000 | $ 0.71092000 | $ 105 701 338.40 |
| 02.05.2021 | $ 0.81370000 | $ 0.84900000 | $ 0.74056000 | $ 0.75338000 | $ 108 599 212.60 |
| 01.05.2021 | $ 0.73973000 | $ 0.84100000 | $ 0.69380000 | $ 0.81371000 | $ 170 539 828.50 |
| 30.04.2021 | $ 0.62660000 | $ 0.79526000 | $ 0.62529000 | $ 0.74068000 | $ 196 642 983.60 |
| 29.04.2021 | $ 0.59418000 | $ 0.73000000 | $ 0.56913000 | $ 0.58179000 | $ 297 279 949.90 |
| 28.04.2021 | $ 0.52656000 | $ 0.61788000 | $ 0.44161000 | $ 0.59311000 | $ 217 897 143.60 |
| 27.04.2021 | $ 0.38485000 | $ 0.53400000 | $ 0.37684000 | $ 0.52656000 | $ 139 561 305.20 |
| 26.04.2021 | $ 0.30542000 | $ 0.42000000 | $ 0.29593000 | $ 0.38475000 | $ 97 206 620.50 |
| 25.04.2021 | $ 0.27868000 | $ 0.32800000 | $ 0.27645000 | $ 0.30598000 | $ 36 513 430.00 |
| 24.04.2021 | $ 0.31548000 | $ 0.32120000 | $ 0.27649000 | $ 0.27862000 | $ 44 657 946.50 |
| 23.04.2021 | $ 0.32819000 | $ 0.33711000 | $ 0.25000000 | $ 0.31548000 | $ 92 852 881.30 |
| 22.04.2021 | $ 0.36806000 | $ 0.39111000 | $ 0.30690000 | $ 0.32822000 | $ 60 907 002.50 |
| 21.04.2021 | $ 0.40065000 | $ 0.40880000 | $ 0.36747000 | $ 0.36775000 | $ 43 207 971.20 |
| 20.04.2021 | $ 0.40009000 | $ 0.41984000 | $ 0.35628000 | $ 0.40095000 | $ 54 773 154.10 |
| 19.04.2021 | $ 0.42362000 | $ 0.43403000 | $ 0.35720000 | $ 0.40026000 | $ 88 236 423.70 |
| 18.04.2021 | $ 0.49487000 | $ 0.50490000 | $ 0.32100000 | $ 0.42310000 | $ 135 959 979.80 |
| 17.04.2021 | $ 0.45504000 | $ 0.57800000 | $ 0.43000000 | $ 0.49500000 | $ 182 307 426.70 |
| 16.04.2021 | $ 0.44491000 | $ 0.46000000 | $ 0.40765000 | $ 0.45463000 | $ 57 096 933.00 |
| 15.04.2021 | $ 0.42283000 | $ 0.45957000 | $ 0.41084000 | $ 0.44459000 | $ 38 999 338.90 |
| 14.04.2021 | $ 0.41820000 | $ 0.44097000 | $ 0.40572000 | $ 0.40655000 | $ 29 323 674.20 |
| 13.04.2021 | $ 0.42789000 | $ 0.44431000 | $ 0.41180000 | $ 0.41803000 | $ 40 978 542.20 |
| 12.04.2021 | $ 0.45794000 | $ 0.46690000 | $ 0.42403000 | $ 0.42766000 | $ 41 737 455.90 |
| 11.04.2021 | $ 0.43919000 | $ 0.47000000 | $ 0.42300000 | $ 0.45817000 | $ 38 558 505.10 |
| 10.04.2021 | $ 0.45215000 | $ 0.47620000 | $ 0.42300000 | $ 0.43923000 | $ 45 732 675.40 |
| 09.04.2021 | $ 0.43775000 | $ 0.47600000 | $ 0.42897000 | $ 0.45172000 | $ 54 781 212.10 |
| 08.04.2021 | $ 0.41480000 | $ 0.45598000 | $ 0.41000000 | $ 0.43757000 | $ 60 451 445.60 |
{"error":"Invalid path alias: @regionStorageUrl","code":0}