Canada Markets closed

Fantom CAD (FTM-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.3254+0.0105 (+3.32%)
As of 03:23PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.32290.33670.31710.32540.3254221,674,672
Jun 30, 20220.33480.33800.30590.32350.3235218,843,265
Jun 29, 20220.34860.35800.32940.33480.3348216,155,251
Jun 28, 20220.35500.37640.34700.34860.3486217,988,532
Jun 27, 20220.35860.37940.35340.35510.3551210,925,907
Jun 26, 20220.39110.40500.35860.35860.3586249,618,057
Jun 25, 20220.38810.40690.37300.39050.3905294,715,327
Jun 24, 20220.35440.39520.35220.38830.3883285,560,531
Jun 23, 20220.32720.35570.32720.35450.3545217,778,660
Jun 22, 20220.34960.35530.32730.32730.3273250,951,828
Jun 21, 20220.32810.37910.32430.34940.3494283,783,065
Jun 20, 20220.31530.34710.30610.32820.3282276,161,873
Jun 19, 20220.28650.31690.27650.31520.3152224,183,166
Jun 18, 20220.31440.32140.26830.28660.2866278,688,035
Jun 17, 20220.28830.31880.28730.31450.3145221,692,538
Jun 16, 20220.32880.33510.28640.28820.2882266,164,744
Jun 15, 20220.30350.32870.27280.32870.3287442,079,259
Jun 14, 20220.30560.32960.28830.30360.3036444,731,691
Jun 13, 20220.28910.31550.25200.30550.3055579,570,460
Jun 12, 20220.35330.35910.28950.28950.2895443,885,355
Jun 11, 20220.39330.40550.35260.35320.3532189,942,299
Jun 10, 20220.42680.43090.39310.39350.3935200,788,167
Jun 09, 20220.42490.44400.41540.42690.4269186,411,970
Jun 08, 20220.44110.45070.42490.42500.4250183,124,050
Jun 07, 20220.45910.45930.42710.44110.4411222,735,010
Jun 06, 20220.44300.48520.44170.45910.4591264,840,182
Jun 05, 20220.44650.45120.43390.44290.4429164,794,323
Jun 04, 20220.44860.45030.43190.44650.4465196,908,770
Jun 03, 20220.47770.48100.44120.44870.4487213,849,986
Jun 02, 20220.46610.48110.44960.47770.4777267,800,769
Jun 01, 20220.50950.51840.45930.46620.4662346,861,180
May 31, 20220.52470.54380.49510.50940.5094389,629,903
May 30, 20220.46930.53410.46190.52470.5247448,114,596
May 29, 20220.47380.47790.45100.46930.4693254,203,900
May 28, 20220.45320.47610.43610.47390.4739303,102,346
May 27, 20220.48400.48570.43130.43630.4363468,062,897
May 26, 20220.51580.53280.44580.48430.4843603,191,950
May 25, 20220.54220.55730.51710.51560.5156377,667,150
May 24, 20220.55520.57980.51550.54220.5422600,771,515
May 23, 20220.55970.66290.53870.55490.55491,017,473,580
May 22, 20220.52970.58190.51940.56030.5603780,536,259
May 21, 20220.45320.58320.45100.52970.5297919,976,316
May 20, 20220.44940.46050.41660.45340.4534454,249,971
May 19, 20220.41020.45220.39160.44950.4495399,065,870
May 18, 20220.45940.47170.41020.41020.4102418,081,575
May 17, 20220.43080.48490.43080.45920.4592465,734,231
May 16, 20220.50940.50980.43070.43070.4307493,689,080
May 15, 20220.48840.51490.45050.50940.5094563,553,802
May 14, 20220.42640.49230.38530.48810.4881598,097,691
May 13, 20220.38670.55400.37700.42610.4261862,341,035
May 12, 20220.39640.43080.31600.38670.3867784,137,690
May 11, 20220.69750.71620.36730.39640.39641,070,614,832
May 10, 20220.70940.79470.68080.69790.6979740,985,226
May 09, 20220.87480.89170.70960.70960.7096654,631,170
May 08, 20220.88410.90930.85480.87440.8744416,759,440
May 07, 20220.93670.94150.86550.88400.8840409,562,688
May 06, 20220.95260.95680.90040.93670.9367573,262,158
May 05, 20221.09681.10920.92380.95250.9525778,019,798
May 04, 20220.96571.10290.96351.09711.0971745,119,127
May 03, 20220.99481.04180.96000.96580.9658683,637,320
May 02, 20221.01271.02970.94240.99510.99511,085,894,850
May 01, 20220.88081.01540.85731.01421.01421,159,015,555
Apr 30, 20221.07341.09740.85670.88070.8807917,934,671
Apr 29, 20221.24331.25071.05281.07381.0738553,566,064
Apr 28, 20221.26571.30411.24031.24341.2434353,806,194
Apr 27, 20221.24181.30061.23871.26571.2657360,487,648
Apr 26, 20221.36701.37931.23461.24161.2416479,237,019
Apr 25, 20221.36431.36721.26011.36701.3670573,927,460
Apr 24, 20221.38861.39771.35811.36421.3642248,809,055
Apr 23, 20221.41441.42471.38101.38881.3888239,916,857
Apr 22, 20221.40661.44821.40181.41421.4142395,390,490
Apr 21, 20221.46891.50671.39371.40681.4068462,002,897
Apr 20, 20221.49531.53831.45631.46901.4690483,296,447
Apr 19, 20221.43861.50251.43131.49541.4954415,617,466
Apr 18, 20221.40931.44271.34421.43911.4391467,754,627
Apr 17, 20221.45911.46991.40011.40921.4092466,003,917
Apr 16, 20221.48661.48941.43931.45921.4592317,498,334
Apr 15, 20221.45361.49081.45361.48661.4866350,915,568
Apr 14, 20221.50061.53511.43961.45351.4535370,061,419
Apr 13, 20221.47021.51181.44741.50091.5009396,802,797
Apr 12, 20221.41311.49911.41311.47041.4704479,576,648
Apr 11, 20221.58651.58651.39891.41171.4117666,524,303
Apr 10, 20221.63391.66211.58101.58771.5877360,897,410
Apr 09, 20221.56901.63421.56901.63361.6336329,618,435
Apr 08, 20221.70051.72981.56041.56911.5691486,299,626
Apr 07, 20221.64031.72751.62381.70051.7005580,964,220
Apr 06, 20221.81031.81891.63851.63981.6398924,230,276
Apr 05, 20221.93701.96991.80951.81011.8101658,028,419
Apr 04, 20222.03682.05801.86181.93691.9369829,653,910
Apr 03, 20221.92312.06391.90712.03752.0375831,689,017
Apr 02, 20221.98612.09961.92051.92311.92311,269,205,209
Apr 01, 20221.77952.00781.77461.98521.98521,790,126,808
Mar 31, 20221.75921.90731.75461.77911.77911,327,782,478
Mar 30, 20221.77241.81231.72331.75951.7595561,277,992
Mar 29, 20221.75681.84611.73881.77341.7734676,933,774
Mar 28, 20221.78621.86411.75461.75771.7577779,091,336
Mar 27, 20221.74651.78841.70191.78581.7858482,268,162
Mar 26, 20221.68341.75481.67181.74721.7472458,235,371
Mar 25, 20221.64851.78851.63731.68321.6832829,480,685
Mar 24, 20221.64101.68961.62961.64841.6484781,377,042
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...