Canada markets open in 8 hours 33 minutes

Fantom USD (FTM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.847389-0.006441 (-0.75%)
As of 04:56AM UTC. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20240.8425080.8566720.8398080.8473890.847389226,163,536
May 22, 2024------
May 21, 20240.9216040.9278700.8704500.8750160.875016389,260,549
May 20, 20240.8465150.9623150.8391340.9216170.921617500,961,989
May 19, 20240.8903760.9196660.8390180.8465150.846515323,222,006
May 18, 20240.7944460.8972060.7850910.8903760.890376466,716,919
May 17, 20240.7997100.8445080.7877790.7944630.794463427,212,141
May 16, 20240.7569370.8305330.7562200.7997100.799710551,248,347
May 15, 20240.6417490.7688020.6374090.7569240.756924290,047,523
May 14, 20240.6723160.6798670.6392370.6417490.641749143,459,604
May 13, 20240.7013320.7054430.6586250.6723160.672316120,220,747
May 12, 20240.7095310.7303140.7009830.7013320.70133292,752,512
May 11, 20240.7167960.7344820.7001290.7095320.709532124,874,727
May 10, 20240.7173070.7393700.6957780.7167950.716795175,041,422
May 09, 20240.6612590.7194260.6518810.7172990.717299115,099,906
May 08, 20240.6749910.6784360.6548080.6612590.661259112,724,298
May 07, 20240.6964040.7108750.6746500.6749900.674990117,704,944
May 06, 20240.7125810.7479900.6964020.6964040.696404152,274,670
May 05, 20240.6932430.7224310.6765200.7125820.712582102,581,911
May 04, 20240.7015610.7135110.6897520.6932430.69324379,086,287
May 03, 20240.6772160.7058600.6635260.7015630.701563114,393,151
May 02, 20240.6731680.6857910.6576180.6772160.677216118,771,807
May 01, 20240.6446060.6878430.6136900.6731680.673168206,629,180
Apr 30, 20240.7165270.7250400.6359740.6445780.644578173,283,848
Apr 29, 20240.7086190.7247750.6993410.7165250.716525148,938,432
Apr 28, 20240.7158350.7315610.7060770.7086190.70861990,936,783
Apr 27, 20240.7195840.7324570.6752620.7158350.715835145,469,468
Apr 26, 20240.7562120.7762090.7186730.7195840.719584164,063,888
Apr 25, 20240.7265010.7879070.7117470.7562120.756212234,802,556
Apr 24, 20240.7289610.7675970.7108180.7264790.726479191,743,946
Apr 23, 20240.7586580.7721740.7244030.7289620.728962151,888,145
Apr 22, 20240.7466890.7918870.7412490.7586580.758658141,357,500
Apr 21, 20240.7626890.7897510.7388420.7466950.746695131,418,831
Apr 20, 20240.6921650.7643190.6778330.7626890.762689130,728,619
Apr 19, 20240.6863300.7182840.6181480.6921650.692165212,294,356
Apr 18, 20240.6742640.7014310.6429570.6863300.686330160,643,915
Apr 17, 20240.6943230.7115290.6550340.6742590.674259216,576,765
Apr 16, 20240.6463990.6966070.6285990.6943190.694319232,647,345
Apr 15, 20240.7118880.7461780.6255020.6463990.646399315,764,195
Apr 14, 20240.6679600.7218050.6329070.7118880.711888329,440,722
Apr 13, 20240.7441970.7565440.5672700.6679600.667960573,824,054
Apr 12, 20240.9174550.9440120.6945080.7441990.744199367,920,341
Apr 11, 20240.9894201.0049390.8945160.9174550.917455217,335,204
Apr 10, 20241.0184491.0446940.9591210.9894200.989420462,941,845
Apr 09, 20240.9340701.0374040.9172231.0184491.018449525,654,195
Apr 08, 20240.8702750.9428850.8489570.9340700.934070214,392,665
Apr 07, 20240.8488610.9150790.8390490.8702750.870275237,742,269
Apr 06, 20240.7989640.8553290.7953020.8488610.848861112,834,756
Apr 05, 20240.8561280.8562840.7736250.7989640.798964175,776,389
Apr 04, 20240.8196320.8908420.8101790.8561280.856128143,557,934
Apr 03, 20240.8638950.8955220.8132380.8196320.819632174,798,616
Apr 02, 20240.9504170.9504210.8636580.8638950.863895245,532,185
Apr 01, 20241.0041961.0044290.9034380.9504130.950413225,896,480
Mar 31, 20240.9398691.0209000.9357301.0041961.004196215,497,242
Mar 30, 20240.9811240.9950090.9344570.9398690.939869155,763,801
Mar 29, 20241.0217601.0217600.9521770.9811240.981124188,962,297
Mar 28, 20241.0009591.0345370.9919281.0218381.021838181,605,806
Mar 27, 20241.0655121.0956380.9916211.0009591.000959309,114,132
Mar 26, 20241.1283021.1549641.0582701.0655121.065512410,313,336
Mar 25, 20241.0669621.2214591.0545201.1283021.128302540,667,724
Mar 24, 20241.0384861.0902991.0322411.0669651.066965268,653,943
Mar 23, 20241.1378011.1444501.0384751.0384861.038486306,625,760
Mar 22, 20241.1110611.2206101.0614711.1378011.137801782,249,461
Mar 21, 20241.1190831.1465991.0303711.1110751.111075573,352,757
Mar 20, 20241.0281591.1444510.9003801.1190831.119083885,411,506
Mar 19, 20240.9334771.0714440.7974961.0282581.0282581,181,787,593
Mar 18, 20240.8540980.9498630.8139190.9334770.933477547,844,365
Mar 17, 20240.7952950.9151260.7599890.8541000.854100388,861,988
Mar 16, 20240.8680980.9785400.7821700.7952940.795294602,965,321
Mar 15, 20240.8278550.8706110.7297400.8680980.868098383,983,812
Mar 14, 20240.8926320.9010160.7868110.8278550.827855327,583,153
Mar 13, 20240.8286350.9115210.8061150.8926320.892632389,475,381
Mar 12, 20240.8214760.8286770.7642310.8286350.828635252,343,613
Mar 11, 20240.7528920.8579590.7321220.8214760.821476298,709,629
Mar 10, 20240.7956360.8149310.7412170.7529260.752926210,742,691
Mar 09, 20240.8230220.8382410.7938680.7956360.795636200,330,863
Mar 08, 20240.8444650.8552350.7728290.8230220.823022328,179,719
Mar 07, 20240.7042590.8527490.7042220.8444640.844464578,377,863
Mar 06, 20240.6303850.7319020.6174020.7042590.704259351,774,516
Mar 05, 20240.6442820.7266450.5586930.6303020.630302577,452,607
Mar 04, 20240.6993890.7426760.6155280.6442260.644226610,113,379
Mar 03, 20240.5406600.7015820.4980650.7000050.700005434,781,766
Mar 02, 20240.4895750.5408370.4894530.5406300.540630165,878,783
Mar 01, 20240.4628360.5057050.4609120.4895080.489508120,974,503
Feb 29, 20240.4761330.4913580.4514570.4635320.463532143,671,753
Feb 28, 20240.4468620.4951060.4414280.4761230.476123216,239,132
Feb 27, 20240.4342970.4552150.4318260.4468260.446826119,857,241
Feb 26, 20240.4179300.4362210.4115350.4342520.43425292,191,704
Feb 25, 20240.4205550.4239670.4116360.4179170.41791754,515,049
Feb 24, 20240.3966790.4225480.3877710.4205510.42055162,622,497
Feb 23, 20240.4027330.4060960.3861670.3966670.39666765,672,220
Feb 22, 20240.4052750.4203770.3934440.4027770.40277762,065,056
Feb 21, 20240.4249710.4249710.3912130.4052510.40525175,751,348
Feb 20, 20240.4318440.4391590.4047470.4249710.424971104,920,862
Feb 19, 20240.4219440.4395880.4219440.4318440.43184495,187,718
Feb 18, 20240.4006490.4246420.3966260.4219950.42199557,536,106
Feb 17, 20240.4082370.4105480.3882570.4006470.40064748,929,640
Feb 16, 20240.4161150.4251720.4012480.4082310.40823167,131,634
Feb 15, 20240.4113960.4199280.4036730.4160780.41607878,805,408
Feb 14, 20240.3947020.4175680.3920310.4114170.41141772,947,513
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...