Singapore markets closed

Fantom USD (FTM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0194+0.0042 (+0.42%)
As of 03:23PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.00081.03410.99231.01941.0194220,785,456
27 Mar 20241.06551.09560.99161.00101.0010309,114,132
26 Mar 20241.12831.15501.05831.06551.0655410,313,336
25 Mar 20241.06701.22151.05451.12831.1283540,667,724
24 Mar 20241.03851.09031.03221.06701.0670268,653,943
23 Mar 20241.13781.14441.03851.03851.0385306,625,760
22 Mar 20241.11111.22061.06151.13781.1378782,249,461
21 Mar 20241.11911.14661.03041.11111.1111573,352,757
20 Mar 20241.02821.14450.90041.11911.1191885,411,506
19 Mar 20240.93351.07140.79751.02831.02831,181,787,593
18 Mar 20240.85410.94990.81390.93350.9335547,844,365
17 Mar 20240.79530.91510.76000.85410.8541388,861,988
16 Mar 20240.86810.97850.78220.79530.7953602,965,321
15 Mar 20240.82790.87060.72970.86810.8681383,983,812
14 Mar 20240.89260.90100.78680.82790.8279327,583,153
13 Mar 20240.82860.91150.80610.89260.8926389,475,381
12 Mar 20240.82150.82870.76420.82860.8286252,343,613
11 Mar 20240.75290.85800.73210.82150.8215298,709,629
10 Mar 20240.79560.81490.74120.75290.7529210,742,691
09 Mar 20240.82300.83820.79390.79560.7956200,330,863
08 Mar 20240.84450.85520.77280.82300.8230328,179,719
07 Mar 20240.70430.85270.70420.84450.8445578,377,863
06 Mar 20240.63040.73190.61740.70430.7043351,774,516
05 Mar 20240.64430.72660.55870.63030.6303577,452,607
04 Mar 20240.69940.74270.61550.64420.6442610,113,379
03 Mar 20240.54070.70160.49810.70000.7000434,781,766
02 Mar 20240.48960.54080.48950.54060.5406165,878,783
01 Mar 20240.46280.50570.46090.48950.4895120,974,503
29 Feb 20240.47610.49140.45150.46350.4635143,671,753
28 Feb 20240.44690.49510.44140.47610.4761216,239,132
27 Feb 20240.43430.45520.43180.44680.4468119,857,241
26 Feb 20240.41790.43620.41150.43430.434392,191,704
25 Feb 20240.42060.42400.41160.41790.417954,515,049
24 Feb 20240.39670.42250.38780.42060.420662,622,497
23 Feb 20240.40270.40610.38620.39670.396765,672,220
22 Feb 20240.40530.42040.39340.40280.402862,065,056
21 Feb 20240.42500.42500.39120.40530.405375,751,348
20 Feb 20240.43180.43920.40470.42500.4250104,920,862
19 Feb 20240.42190.43960.42190.43180.431895,187,718
18 Feb 20240.40060.42460.39660.42200.422057,536,106
17 Feb 20240.40820.41050.38830.40060.400648,929,640
16 Feb 20240.41610.42520.40120.40820.408267,131,634
15 Feb 20240.41140.41990.40370.41610.416178,805,408
14 Feb 20240.39470.41760.39200.41140.411472,947,513
13 Feb 20240.40200.40330.38380.39480.394854,300,927
12 Feb 20240.38650.40550.37480.40200.402065,065,704
11 Feb 20240.39790.40060.38470.38650.386538,325,010
10 Feb 20240.39660.40320.38660.39790.397944,489,697
09 Feb 20240.37510.40400.37510.39660.396678,180,808
08 Feb 20240.36690.37690.36660.37500.375044,836,819
07 Feb 20240.35650.36810.34970.36690.366941,219,970
06 Feb 20240.35870.36310.35410.35650.356536,782,013
05 Feb 20240.34840.36380.34330.35870.358739,727,586
04 Feb 20240.35650.35940.34580.34840.348435,966,966
03 Feb 20240.36090.36560.35480.35640.356429,576,225
02 Feb 20240.35510.36490.35470.36090.360947,352,406
01 Feb 20240.35250.35550.34380.35510.355151,466,570
31 Jan 20240.37480.37490.35040.35250.352570,768,158
30 Jan 20240.38470.39420.37390.37500.375069,231,496
29 Jan 20240.37510.39280.37330.38470.384758,789,346
28 Jan 20240.37360.39530.36930.37500.375074,543,554
27 Jan 20240.36310.37560.36180.37360.373646,765,115
26 Jan 20240.33530.36730.33160.36310.363161,148,549
25 Jan 20240.34160.34310.32830.33530.335343,650,529
24 Jan 20240.32870.34460.32490.34160.341662,625,186
23 Jan 20240.33810.34470.30850.32870.328783,202,741
22 Jan 20240.36230.36580.33740.33810.338161,911,118
21 Jan 20240.37090.37660.36220.36220.362232,212,915
20 Jan 20240.36230.37250.35590.37080.370834,935,024
19 Jan 20240.36940.37050.34570.36230.362369,239,139
18 Jan 20240.39880.40110.36630.36940.369467,699,378
17 Jan 20240.41500.41950.39470.39880.398865,957,647
16 Jan 20240.38760.42250.38690.41500.415084,591,170
15 Jan 20240.38180.40040.38110.38780.387856,843,226
14 Jan 20240.39630.40310.38120.38170.381754,395,980
13 Jan 20240.39160.39990.37920.39630.396349,824,821
12 Jan 20240.42340.42920.38210.39160.391696,071,813
11 Jan 20240.42550.44520.41750.42340.4234112,042,942
10 Jan 20240.37570.43830.36850.42540.4254123,299,179
09 Jan 20240.40180.40470.36150.37570.375790,115,041
08 Jan 20240.38060.40520.35230.40190.4019112,384,293
07 Jan 20240.40030.40870.37780.38060.380658,755,099
06 Jan 20240.42330.42360.39050.40030.400366,171,799
05 Jan 20240.45000.45390.40810.42330.423399,428,190
04 Jan 20240.43120.45830.42560.45000.450097,142,108
03 Jan 20240.48720.49810.40910.43120.4312179,095,287
02 Jan 20240.50380.51870.48280.48720.4872101,287,645
01 Jan 20240.47360.50840.46620.50370.503794,529,033
31 Dec 20230.46610.48890.46140.47300.473094,998,478
30 Dec 20230.47600.48020.45830.46610.466168,889,723
29 Dec 20230.48150.50540.46760.47590.4759119,691,368
28 Dec 20230.50630.51980.47290.48150.4815132,037,221
27 Dec 20230.53660.54250.49920.50620.5062145,034,158
26 Dec 20230.55630.56610.50290.53640.5364205,972,470
25 Dec 20230.52780.56310.51900.55640.5564204,225,363
24 Dec 20230.51400.54760.50060.52800.5280225,805,704
23 Dec 20230.49090.52600.47940.51400.5140168,027,046
22 Dec 20230.48790.51640.47470.49110.4911211,606,095
21 Dec 20230.44710.49570.43650.48810.4881290,796,997
20 Dec 20230.39860.45440.39230.44710.4471168,195,099
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...