Canada markets closed

Fantom CAD (FTM-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.967101-0.081609 (-7.78%)
As of 02:30AM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 20240.9844530.9915290.9558380.9671010.967101215,848,688
Apr 26, 20240.9956171.0760980.9747021.0329571.032957320,731,369
Apr 25, 20240.9959071.0489790.9742540.9955870.995587262,771,272
Apr 24, 20241.0394331.0573020.9898240.9959080.995908207,509,583
Apr 23, 20241.0259871.0866551.0168151.0394331.039433193,672,922
Apr 22, 20241.0490411.0862621.0195661.0259961.025996180,576,045
Apr 21, 20240.9520381.0512820.9323261.0490411.049041179,810,678
Apr 20, 20240.9451490.9885520.8532360.9520380.952038292,000,272
Apr 19, 20240.9285770.9656030.8837450.9451490.945149221,223,538
Apr 18, 20240.9595200.9800740.9037360.9285700.928570298,263,456
Apr 17, 20240.8912060.9627320.8675170.9595140.959514321,506,998
Apr 16, 20240.9795171.0257940.8627390.8912060.891206435,351,674
Apr 15, 20240.9202150.9933090.8719240.9795170.979517453,291,656
Apr 14, 20241.0252431.0422530.7814430.9202150.920215790,528,707
Apr 13, 20241.2558591.2932250.9571341.0252461.025246506,865,458
Apr 12, 20241.3543921.3752231.2254581.2558591.255859297,499,293
Apr 11, 20241.3823861.4172091.3012631.3543921.354392633,709,518
Apr 10, 20241.2676221.4077061.2450241.3823861.382386713,494,093
Apr 09, 20241.1839701.2808411.1539831.2676221.267622290,951,214
Apr 08, 20241.1536451.2436381.1403091.1839701.183970323,437,658
Apr 07, 20241.0857531.1624351.0808551.1536451.153645153,348,075
Apr 06, 20241.1595611.1597711.0491421.0857531.085753238,871,323
Apr 05, 20241.1085151.2039101.0949011.1595611.159561194,438,311
Apr 04, 20241.1718521.2155121.1001081.1085151.108515236,407,262
Apr 03, 20241.2900801.2900851.1717051.1718521.171852333,058,271
Apr 02, 20241.3579181.3582331.2270891.2900751.290075306,628,041
Apr 01, 20241.2697161.3791851.2641251.3579181.357918291,404,853
Mar 31, 20241.3254501.3442081.2624051.2697161.269716210,429,107
Mar 30, 20241.3832121.3832121.2894861.3254501.325450255,278,615
Mar 29, 20241.3598761.4044131.3477061.3833181.383318245,849,768
Mar 28, 20241.4472031.4905041.3474191.3598761.359876419,954,114
Mar 27, 20241.5328771.5680941.4368241.4472031.447203557,297,420
Mar 26, 20241.4523691.6591681.4355201.5328771.532877734,534,949
Mar 25, 20241.4149891.4855871.4064801.4523721.452372365,696,583
Mar 24, 20241.5503101.5593701.4149741.4149891.414989417,792,929
Mar 23, 20241.5030591.6574351.4354111.5503101.5503101,065,854,003
Mar 22, 20241.5078421.5511771.3938901.5030781.503078775,640,209
Mar 21, 20241.3957771.5440391.2225051.5078421.5078421,192,994,609
Mar 20, 20241.2635121.4552261.0818041.3959121.3959121,604,335,747
Mar 19, 20241.1569931.2866951.1014321.2635121.263512741,537,480
Mar 18, 20241.0759941.2381201.0282281.1569961.156996526,766,837
Mar 17, 20241.1744931.3239161.0582371.0759931.075993815,781,931
Mar 16, 20241.1206731.1778930.9884401.1744931.174493519,510,899
Mar 15, 20241.2019961.2136841.0651131.1206731.120673443,451,607
Mar 14, 20241.1181151.2279301.0854511.2019961.201996524,457,811
Mar 13, 20241.1071451.1181711.0317391.1181151.118115340,498,592
Mar 12, 20241.0149851.1581910.9868401.1071451.107145402,585,902
Mar 11, 20241.0762971.1023980.9999651.0150321.015032284,105,593
Mar 10, 20241.1132611.1339311.0739051.0762961.076296270,997,575
Mar 09, 20241.1360861.1505741.0401081.1132611.113261443,912,297
Mar 08, 20240.9516671.1478450.9516171.1360841.136084778,110,248
Mar 07, 20240.8567270.9893330.8387660.9516670.951667475,353,959
Mar 06, 20240.8746920.9860470.7594850.8566150.856615784,789,852
Mar 05, 20240.9477761.0061400.8355960.8746160.874616828,303,956
Mar 04, 20240.7341350.9509150.6764470.9486110.948611589,193,641
Mar 03, 20240.6647690.7343750.6646030.7340940.734094225,238,505
Mar 02, 20240.6280010.6872950.6256420.6646780.664678164,265,229
Mar 01, 20240.6464950.6662620.6130300.6289450.628945194,941,592
Feb 29, 20240.6046810.6718620.5977290.6464810.646481293,610,142
Feb 28, 20240.5863780.6143500.5833590.6046330.604633162,187,343
Feb 27, 20240.5646650.5896380.5566770.5863190.586319124,475,303
Feb 26, 20240.5671810.5717830.5551530.5646480.56464873,655,283
Feb 25, 20240.5349810.5698700.5229680.5671760.56717684,455,831
Feb 24, 20240.5430030.5477490.5219560.5349650.53496588,568,840
Feb 23, 20240.5469310.5654760.5306710.5430620.54306283,682,005
Feb 22, 20240.5747260.5747260.5286090.5469000.546900102,228,868
Feb 21, 20240.5829760.5932950.5473760.5747260.574726141,893,715
Feb 20, 20240.5687080.5926020.5687080.5829760.582976128,500,564
Feb 19, 20240.5404310.5725020.5350050.5687760.56877677,548,659
Feb 18, 20240.5506670.5537840.5237170.5404290.54042966,000,751
Feb 17, 20240.5603430.5732380.5409980.5506590.55065990,553,257
Feb 16, 20240.5569800.5667430.5467720.5602930.560293106,119,757
Feb 15, 20240.5354620.5655230.5319200.5570080.55700898,762,033
Feb 14, 20240.5409740.5426730.5191050.5355550.53555573,665,832
Feb 13, 20240.5201240.5448120.5047020.5409770.54097787,552,997
Feb 12, 20240.5367170.5403380.5176280.5201560.52015651,578,795
Feb 11, 20240.5349500.5438590.5215060.5367600.53676060,009,928
Feb 10, 20240.5048430.5441790.5048430.5348930.534893105,454,182
Feb 09, 20240.4939930.5073520.4939600.5048010.50480160,351,703
Feb 08, 20240.4808940.4955690.4716340.4939420.49394255,495,187
Feb 07, 20240.4858630.4912710.4792020.4809240.48092449,619,854
Feb 06, 20240.4692950.4913460.4628690.4858770.48587753,806,248
Feb 05, 20240.4803570.4843200.4660480.4693490.46934948,450,344
Feb 04, 20240.4862830.4926430.4781140.4803160.48031639,855,442
Feb 03, 20240.4752750.4880400.4745680.4862890.48628963,809,734
Feb 02, 20240.4734380.4758850.4616700.4752510.47525168,888,262
Feb 01, 20240.5023540.5023910.4708130.4734310.47343195,057,843
Jan 31, 20240.5159850.5287920.5010510.5025350.50253592,783,012
Jan 30, 20240.5047520.5280600.5022750.5159850.51598578,847,977
Jan 29, 20240.5029150.5321620.4971030.5046580.504658100,306,178
Jan 28, 20240.4886680.5055510.4870160.5029380.50293862,952,859
Jan 27, 20240.4519820.4938500.4470330.4886180.48861882,296,774
Jan 26, 20240.4620560.4641800.4431470.4519340.45193458,842,659
Jan 25, 20240.4423640.4636080.4376510.4620700.46207084,707,140
Jan 24, 20240.4557010.4645720.4158900.4423570.442357111,963,848
Jan 23, 20240.4866740.4913990.4549510.4556730.45567383,446,591
Jan 22, 20240.4993320.5069800.4864920.4864920.48649243,270,159
Jan 21, 20240.4877690.5015570.4792320.4991690.49916947,034,769
Jan 20, 20240.4981060.4997040.4658900.4877840.48778493,220,114
Jan 19, 20240.5384620.5409870.4945250.4981050.49810591,296,335
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...