Singapore markets closed

Fantom USD (FTM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.243708+0.011601 (+5.00%)
As of 10:42AM UTC. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.2383590.2441390.2353010.2437080.24370862,952,048
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
22 Oct 20220.2048670.2069420.2026440.2044180.20441848,648,139
21 Oct 20220.1998200.2052700.1941710.2048670.20486758,824,694
20 Oct 20220.1990770.2033960.1973260.1998180.19981858,554,555
19 Oct 20220.2086850.2091610.1987100.1991130.19911357,780,866
18 Oct 20220.2123070.2159070.2048220.2086760.20867661,192,372
17 Oct 20220.2072460.2128610.2054400.2122620.21226256,307,707
16 Oct 20220.2023750.2089440.2023750.2072650.20726548,695,553
15 Oct 20220.2022950.2059260.2011540.2023990.20239950,003,090
14 Oct 20220.2058480.2127840.1999880.2023100.20231072,036,916
13 Oct 20220.2081060.2081060.1893750.2058590.205859119,146,162
12 Oct 20220.2050330.2089700.2048590.2081130.20811360,998,533
11 Oct 20220.2084710.2084720.2026150.2050240.20502486,369,428
10 Oct 20220.2219810.2255900.2085090.2085160.20851690,106,842
09 Oct 20220.2214620.2225340.2200750.2219950.22199542,788,227
08 Oct 20220.2226300.2239330.2193310.2214700.22147046,724,598
07 Oct 20220.2219500.2246010.2213730.2226410.22264162,117,948
06 Oct 20220.2261110.2290230.2209090.2219340.22193474,048,954
05 Oct 20220.2276830.2278540.2211490.2260910.22609168,561,684
04 Oct 20220.2238050.2295080.2229050.2276840.22768467,247,271
03 Oct 20220.2178360.2243440.2159970.2238050.22380569,499,996
02 Oct 20220.2243640.2249970.2173240.2178360.21783666,890,997
01 Oct 20220.2251400.2268140.2225870.2243810.22438156,515,656
30 Sept 20220.2277610.2310590.2240880.2251350.22513588,166,116
29 Sept 20220.2274420.2299490.2229070.2278180.22781884,513,858
28 Sept 20220.2280120.2296070.2192390.2274420.22744290,807,043
27 Sept 20220.2283800.2370480.2249560.2280680.228068109,551,371
26 Sept 20220.2246070.2296580.2215570.2283930.22839373,845,561
25 Sept 20220.2281650.2315180.2220620.2245710.22457159,486,738
24 Sept 20220.2335940.2352470.2277830.2281500.22815063,793,720
23 Sept 20220.2327510.2373970.2248960.2335670.233567102,585,313
22 Sept 20220.2209750.2337320.2202910.2327430.23274397,416,136
21 Sept 20220.2260830.2383150.2169710.2210600.221060152,728,270
20 Sept 20220.2303020.2317350.2249260.2260640.22606489,815,191
19 Sept 20220.2240300.2312940.2213270.2303060.230306115,142,388
18 Sept 20220.2523600.2534730.2229820.2240180.224018113,656,000
17 Sept 20220.2469350.2528850.2460570.2523730.25237361,660,329
16 Sept 20220.2403860.2475760.2384270.2469410.24694198,843,724
15 Sept 20220.2510110.2510110.2395830.2403470.240347127,361,111
14 Sept 20220.2480720.2530140.2443950.2510040.251004121,073,532
13 Sept 20220.2687760.2741580.2473750.2509640.250964204,889,658
12 Sept 20220.2727180.2849440.2632590.2687830.268783243,347,485
11 Sept 20220.2748530.2801510.2675990.2727130.272713124,774,863
10 Sept 20220.2732010.2856260.2709020.2749180.274918203,278,096
09 Sept 20220.2531190.2761090.2530390.2732300.273230181,868,838
08 Sept 20220.2536990.2568560.2476520.2531090.253109107,383,355
07 Sept 20220.2447170.2571380.2403580.2535740.253574116,550,907
06 Sept 20220.2644880.2719270.2444000.2447360.244736139,969,400
05 Sept 20220.2729030.2755460.2599900.2644060.264406105,046,260
04 Sept 20220.2671710.2733890.2663750.2729340.27293471,630,525
03 Sept 20220.2693070.2706130.2648240.2671720.26717268,604,750
02 Sept 20220.2723220.2800070.2661130.2692810.269281129,138,895
01 Sept 20220.2731680.2756420.2634780.2723760.272376137,608,701
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...