Singapore markets closed

Fantom USD (FTM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.462241-0.008327 (-1.77%)
As of 09:42AM UTC. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.4901440.4902800.4605240.4622410.462241305,875,360
29 Jan 20230.4488660.4946370.4455160.4923440.492344320,020,015
28 Jan 20230.4671800.4811160.4433370.4488980.448898216,662,329
27 Jan 20230.4843830.4905240.4571300.4673810.467381354,916,081
26 Jan 20230.4092910.4976350.4051210.4843160.484316635,060,113
25 Jan 20230.3766300.4185310.3660900.4094590.409459337,363,745
24 Jan 20230.4023490.4257830.3758740.3766330.376633275,679,102
23 Jan 20230.3814210.4092000.3730380.4026070.402607366,553,410
22 Jan 20230.3418840.4018270.3391860.3815590.381559378,060,375
21 Jan 20230.3477000.3614340.3393510.3419190.341919282,622,610
20 Jan 20230.3045380.3533660.2980060.3477100.347710195,188,615
19 Jan 20230.2979370.3077460.2931220.3045710.304571126,594,274
18 Jan 20230.3244990.3400880.2973170.2979440.297944215,989,152
17 Jan 20230.3180390.3383360.3146210.3244840.324484158,638,331
16 Jan 20230.3259060.3372920.3105280.3179840.317984204,999,288
15 Jan 20230.3484250.3484250.3163340.3259610.325961233,163,538
14 Jan 20230.2929230.3548390.2925320.3483550.348355466,963,507
13 Jan 20230.2732980.3028520.2689420.2929630.292963263,841,169
12 Jan 20230.2661720.2790300.2485320.2734470.273447243,992,995
11 Jan 20230.2430300.2565510.2357340.2560530.256053107,726,871
10 Jan 20230.2372110.2460940.2342490.2430390.24303978,450,786
09 Jan 20230.2362130.2498440.2353580.2372410.237241197,871,174
08 Jan 20230.2272130.2361480.2233810.2361480.23614880,041,834
07 Jan 20230.2212230.2289010.2211360.2272450.22724572,333,420
06 Jan 20230.2160550.2224030.2131530.2212300.22123072,610,411
05 Jan 20230.2186610.2228900.2150240.2160570.21605777,788,354
04 Jan 20230.2144110.2221460.2120450.2186580.218658116,373,899
03 Jan 20230.2103320.2177710.2088530.2143920.21439291,786,259
02 Jan 20230.2009120.2127370.1981660.2103030.21030361,686,933
01 Jan 20230.1996990.2020850.1988900.2009140.20091421,942,481
31 Dec 20220.1988980.2013690.1970070.1997000.19970027,745,637
30 Dec 20220.2017510.2020650.1954750.1988920.19889248,508,540
29 Dec 20220.1980720.2026620.1979730.2017470.20174750,585,887
28 Dec 20220.2022960.2038670.1945150.1980870.19808761,157,513
27 Dec 20220.2051220.2066380.1995870.2022730.20227340,438,136
26 Dec 20220.2027040.2063470.2023370.2051330.20513331,710,795
25 Dec 20220.2045690.2045690.1999680.2027150.20271532,108,550
24 Dec 20220.2048310.2060200.2027160.2045480.20454832,517,877
23 Dec 20220.2048460.2080460.2039610.2048110.20481138,336,837
22 Dec 20220.2019700.2048170.1967830.2046870.20468753,716,594
21 Dec 20220.2036950.2037260.1986480.2019610.20196136,968,143
20 Dec 20220.1957200.2064830.1954150.2037250.20372551,315,789
19 Dec 20220.2056760.2080120.1922770.1957060.19570656,975,325
18 Dec 20220.2074910.2080030.2034000.2056450.20564532,267,424
17 Dec 20220.1970340.2082700.1970340.2075070.20750766,295,921
16 Dec 20220.2282340.2325530.1950450.1970470.197047111,078,466
15 Dec 20220.2406520.2419540.2270900.2282250.22822565,564,367
14 Dec 20220.2492980.2541090.2393380.2406190.240619103,260,840
13 Dec 20220.2335980.2535970.2253860.2492240.249224125,207,081
12 Dec 20220.2340230.2344870.2267120.2335700.23357054,355,967
11 Dec 20220.2394130.2438770.2334180.2340680.23406840,553,978
10 Dec 20220.2409710.2434720.2376670.2394210.23942141,002,869
09 Dec 20220.2376770.2441660.2353010.2409430.24094371,712,934
08 Dec 20220.2308100.2377270.2290520.2376850.23768570,600,837
07 Dec 20220.2466570.2472680.2282090.2308290.23082982,840,904
06 Dec 20220.2522910.2583500.2429430.2466240.24662497,199,383
05 Dec 20220.2422960.2571300.2408680.2523180.252318155,687,054
04 Dec 20220.2375830.2440630.2367240.2424120.24241280,710,521
03 Dec 20220.2451310.2564610.2374510.2375790.237579127,047,547
02 Dec 20220.2539030.2544770.2408690.2450280.245028122,010,233
01 Dec 20220.2455670.2599230.2338820.2537970.253797202,562,177
30 Nov 20220.2168440.2520180.2168440.2454150.245415242,398,199
29 Nov 20220.2043950.2206480.2002470.2167810.216781160,926,896
28 Nov 20220.1854560.2056750.1782120.2043350.204335146,176,769
27 Nov 20220.1857540.1940530.1852840.1854180.18541851,692,850
26 Nov 20220.1856580.1950000.1841480.1857870.18578755,368,350
25 Nov 20220.1836730.1862300.1784840.1856580.18565850,293,866
24 Nov 20220.1840950.1895500.1816990.1835710.18357145,594,783
23 Nov 20220.1765560.1847680.1762950.1840700.18407052,150,583
22 Nov 20220.1690910.1767610.1648350.1764970.17649745,336,401
21 Nov 20220.1718760.1743560.1661210.1691520.16915253,742,859
20 Nov 20220.1835770.1872360.1709790.1718720.17187241,008,160
19 Nov 20220.1810530.1840690.1773330.1835350.18353530,808,942
18 Nov 20220.1781210.1824420.1771770.1810690.18106939,068,886
17 Nov 20220.1819280.1832720.1763860.1781530.17815346,581,262
16 Nov 20220.1878510.1988070.1801010.1819430.18194389,939,153
15 Nov 20220.1814620.1941330.1802030.1878500.18785094,232,931
14 Nov 20220.1808240.1850070.1700350.1814450.18144580,123,581
13 Nov 20220.1841080.1899520.1774910.1807810.18078163,128,741
12 Nov 20220.1973120.1977320.1836660.1840210.18402155,843,580
11 Nov 20220.2084140.2084140.1869890.1972680.19726895,361,563
10 Nov 20220.1774820.2131750.1749730.2084880.208488159,268,272
09 Nov 20220.2153060.2186970.1713170.1774980.177498201,046,118
08 Nov 20220.2631200.2726410.1914390.2151660.215166283,932,944
07 Nov 20220.2664460.2708250.2545980.2632250.263225156,830,150
06 Nov 20220.2878490.2904610.2657940.2665180.266518159,397,931
05 Nov 20220.2750290.3136400.2737360.2876600.287660335,079,367
04 Nov 20220.2573010.2887170.2557050.2750110.275011337,371,927
03 Nov 20220.2201830.2859230.2192160.2574070.257407435,881,186
02 Nov 20220.2318350.2328420.2168380.2201760.220176105,435,003
01 Nov 20220.2392090.2424350.2317640.2319580.23195893,061,181
31 Oct 20220.2378880.2474610.2295030.2392270.239227177,547,735
30 Oct 20220.2254220.2459260.2235910.2379680.237968189,518,967
29 Oct 20220.2252170.2330500.2228450.2254600.225460121,217,768
28 Oct 20220.2167980.2285410.2118550.2252970.22529791,580,777
27 Oct 20220.2191250.2283400.2157240.2168170.21681798,893,023
26 Oct 20220.2116810.2215500.2113000.2190160.21901689,335,676
25 Oct 20220.2032600.2153400.2028880.2117390.21173962,018,681
24 Oct 20220.2092020.2108380.2030030.2032620.20326259,264,791
23 Oct 20220.2044160.2096640.2016320.2091840.20918456,458,983
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...