Singapore Markets open in 5 hrs 31 mins

Fantom USD (FTM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.4100-0.0537 (-11.58%)
As of 07:27PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.43820.45310.40170.41000.4100526,958,528
23 May 20220.43670.51830.42110.43390.4339795,659,597
22 May 20220.41250.45320.40450.43720.4372609,020,306
21 May 20220.35290.45420.35130.41250.4125716,514,779
20 May 20220.35060.35990.32430.35310.3531353,788,257
19 May 20220.31820.35340.30520.35060.3506311,301,070
18 May 20220.35870.36860.31830.31830.3183324,387,198
17 May 20220.33530.37790.33530.35860.3586363,671,611
16 May 20220.39470.39500.33520.33520.3352384,189,053
15 May 20220.37840.39910.34910.39470.3947436,672,157
14 May 20220.33040.38140.29850.37820.3782463,384,784
13 May 20220.29690.42580.28950.33020.3302668,111,113
12 May 20220.30500.33170.24250.29690.2969601,982,578
11 May 20220.53520.54970.28270.30500.3050823,840,116
10 May 20220.54520.61250.52260.53550.5355568,570,271
09 May 20220.67700.68920.54540.54540.5454503,141,348
08 May 20220.68490.70610.66370.67670.6767322,564,732
07 May 20220.72570.72940.67050.68480.6848317,281,394
06 May 20220.74260.74550.70170.72560.7256444,096,648
05 May 20220.86100.87150.71880.74250.7425606,498,882
04 May 20220.75250.86540.75080.86130.8613584,935,665
03 May 20220.77290.80940.74780.75250.7525532,692,506
02 May 20220.78780.80070.73000.77310.7731843,642,816
01 May 20220.68480.79020.66650.78890.7889901,566,133
30 Apr 20220.83450.85320.66610.68480.6848713,693,449
29 Apr 20220.97100.97950.81950.83490.8349430,397,158
28 Apr 20220.98761.01600.96850.97110.9711276,340,277
27 Apr 20220.96971.01430.96660.98760.9876281,281,132
26 Apr 20221.07311.08260.96370.96950.9695374,201,910
25 Apr 20221.07221.07330.98961.07311.0731450,549,803
24 Apr 20221.09241.09951.06831.07221.0722195,551,103
23 Apr 20221.11271.12081.08641.09261.0926188,742,232
22 Apr 20221.11711.14841.10351.11261.1126311,053,106
21 Apr 20221.17631.20761.10761.11721.1172366,916,489
20 Apr 20221.18641.22701.16441.17641.1764387,023,872
19 Apr 20221.14161.18961.13591.18651.1865329,751,757
18 Apr 20221.11701.14481.06391.14201.1420371,194,355
17 Apr 20221.15681.16541.10971.11691.1169369,360,692
16 Apr 20221.17861.18081.14111.15691.1569251,723,091
15 Apr 20221.15261.18191.15261.17871.1787278,217,369
14 Apr 20221.19401.22241.14171.15251.1525293,431,259
13 Apr 20221.16351.20341.14581.19431.1943315,732,232
12 Apr 20221.11791.18661.11791.16371.1637379,542,824
11 Apr 20221.26101.26101.10731.11681.1168527,296,010
10 Apr 20221.29981.32241.25781.26191.2619286,851,785
09 Apr 20221.24821.30011.24821.29951.2995262,220,023
08 Apr 20221.35101.37461.24141.24831.2483386,863,977
07 Apr 20221.30551.37611.29291.35091.3509461,545,359
06 Apr 20221.45001.45561.30411.30521.3052735,602,635
05 Apr 20221.55131.57821.44931.44981.4498527,053,513
04 Apr 20221.62591.64301.49001.55121.5512664,437,531
03 Apr 20221.53571.64791.52291.62651.6265663,895,953
02 Apr 20221.58601.67661.53361.53571.53571,013,515,515
01 Apr 20221.42341.60341.41931.58521.58521,429,494,049
31 Mar 20221.40911.52761.40631.42311.42311,062,056,054
30 Mar 20221.41801.45281.37921.40941.4094449,596,078
29 Mar 20221.40301.47431.39141.41881.4188541,588,613
28 Mar 20221.43041.48381.40141.40371.4037622,191,451
27 Mar 20221.39861.43231.35761.43011.4301386,201,967
26 Mar 20221.34941.40521.34001.39911.3991366,955,252
25 Mar 20221.31661.42831.30581.34921.3492664,887,728
24 Mar 20221.30651.34261.29651.31651.3165624,054,221
23 Mar 20221.27251.31201.25951.30711.3071457,453,553
22 Mar 20221.25991.32541.25291.27231.2723610,782,152
21 Mar 20221.25121.30241.20641.26011.2601700,067,067
20 Mar 20221.31561.33731.25061.25111.2511536,631,847
19 Mar 20221.24551.34061.24481.31541.3154854,147,477
18 Mar 20221.20411.27641.17521.24521.2452708,796,559
17 Mar 20221.27441.27441.19951.20421.2042675,336,155
16 Mar 20221.20201.27941.14131.27551.27551,494,404,465
15 Mar 20221.08471.24221.04051.20261.20261,364,052,736
14 Mar 20221.12251.12251.04431.08481.0848940,181,780
13 Mar 20221.18971.20451.12221.12271.1227526,534,566
12 Mar 20221.20461.26931.19021.19021.1902650,134,835
11 Mar 20221.24031.26241.15221.20511.20511,292,436,095
10 Mar 20221.37081.37181.22721.24021.24021,116,707,996
09 Mar 20221.32471.43101.32471.37101.37101,410,392,019
08 Mar 20221.32091.38331.31291.32401.32401,218,616,250
07 Mar 20221.40981.46441.30441.32091.32091,963,875,218
06 Mar 20221.69091.70951.39681.40971.40972,012,824,348
05 Mar 20221.66301.70291.61541.69081.6908848,216,047
04 Mar 20221.87231.87641.64701.66231.66231,311,869,542
03 Mar 20222.00712.01201.82261.87131.87131,562,746,253
02 Mar 20221.82972.07171.78312.00672.00672,016,598,427
01 Mar 20221.78151.94381.78151.82991.82991,482,103,439
28 Feb 20221.58721.78641.55281.78111.78111,171,018,275
27 Feb 20221.76981.79201.57941.58751.58751,210,663,531
26 Feb 20221.72131.82081.67061.77061.77061,045,716,151
25 Feb 20221.48901.72101.47321.72101.72101,303,890,259
24 Feb 20221.58161.58221.30661.48881.48881,799,847,846
23 Feb 20221.60941.71881.58201.58281.5828857,207,258
22 Feb 20221.54101.61131.48521.60821.6082936,818,213
21 Feb 20221.72941.80841.53841.54141.54141,018,263,085
20 Feb 20221.87621.87671.68951.72961.7296701,777,691
19 Feb 20221.86671.90981.81891.87661.8766337,348,806
18 Feb 20221.89531.96511.85301.86691.8669562,000,106
17 Feb 20222.06862.14331.88661.89331.8933818,157,046
16 Feb 20222.08912.11102.01142.06992.0699630,611,046
15 Feb 20221.92942.09331.91892.08892.0889777,987,560
14 Feb 20221.89931.96301.82331.92981.9298725,989,092
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...