Canada Markets open in 10 mins

Fantom CAD (FTM-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.5271-0.1277 (-19.50%)
As of 01:20PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20220.56030.57920.52710.52710.5271744,929,216
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
Mar 23, 20221.60121.64811.58441.64171.6417574,544,736
Mar 22, 20221.58611.66941.57771.60101.6010768,565,506
Mar 21, 20221.57731.64031.52031.58641.5864881,310,231
Mar 20, 20221.65831.68571.57641.57721.5772676,502,255
Mar 19, 20221.57001.68981.56911.65811.65811,076,657,166
Mar 18, 20221.52111.60961.48371.56951.5695893,438,063
Mar 17, 20221.61701.61701.51451.52121.5212853,123,800
Mar 16, 20221.53511.62271.45461.61841.61841,896,097,397
Mar 15, 20221.39081.58721.33701.53591.53591,742,072,670
Mar 14, 20221.42961.42961.33811.39091.39091,205,486,035
Mar 13, 20221.51641.53511.42871.42991.4299670,596,003
Mar 12, 20221.53531.61771.51691.51691.5169828,610,500
Mar 11, 20221.58221.61161.47341.53601.53601,647,236,944
Mar 10, 20221.75451.75801.56651.58201.58201,424,535,255
Mar 09, 20221.70771.83731.70771.75481.75481,805,164,977
Mar 08, 20221.69081.77181.68131.70681.70681,570,938,925
Mar 07, 20221.79271.86631.67031.69081.69082,513,756,351
Mar 06, 20222.15282.17641.77901.79251.79252,559,436,993
Mar 05, 20222.11732.16802.05672.15272.15271,079,910,502
Mar 04, 20222.37242.37832.09692.11632.11631,670,213,267
Mar 03, 20222.53832.54462.30742.37122.37121,980,229,227
Mar 02, 20222.32822.62992.26992.53792.53792,550,357,748
Mar 01, 20222.25672.46312.25672.32842.32841,885,875,843
Feb 28, 20222.02472.26421.98492.25622.25621,483,387,400
Feb 27, 20222.25012.27832.01462.02512.02511,544,364,774
Feb 26, 20222.18842.31492.12392.25112.25111,329,481,686
Feb 25, 20221.90722.18801.88342.18802.18801,657,713,920
Feb 24, 20222.01402.01591.67221.90691.90692,305,308,116
Feb 23, 20222.05482.18082.01862.01562.01561,091,606,297
Feb 22, 20221.96612.05151.89572.05332.05331,196,094,833
Feb 21, 20222.20612.30301.96271.96651.96651,299,100,044
Feb 20, 20222.39342.39412.15252.20632.2063895,228,326
Feb 19, 20222.38132.43622.32032.39392.3939430,339,005
Feb 18, 20222.40872.49162.36372.38152.3815716,915,435
Feb 17, 20222.62652.72282.39702.40622.40621,039,803,971
Feb 16, 20222.65852.67872.55372.62812.6281800,667,296
Feb 15, 20222.45602.66302.44342.65812.6581990,015,622
Feb 14, 20222.41682.50352.32292.45652.4565924,139,103
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...