Canada markets closed

Fantom USD (FTM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.620692-0.007723 (-1.23%)
As of 07:20AM UTC. Market open.
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20240.6236240.6244600.6128700.6206920.62069257,940,624
Jun 15, 20240.6178810.6368560.6178810.6236210.62362159,607,570
Jun 14, 20240.6396840.6538070.6060930.6178670.617867144,163,335
Jun 13, 20240.6767500.6767500.6313440.6396970.639697114,226,277
Jun 12, 20240.6331640.6947910.6153500.6767400.676740177,762,995
Jun 11, 20240.6764070.6787550.6243810.6332220.633222178,552,864
Jun 10, 20240.6960210.6982690.6698840.6763290.676329106,734,069
Jun 09, 20240.6906920.7022730.6806000.6960410.69604195,960,787
Jun 08, 20240.7220880.7285680.6855030.6907010.690701137,512,995
Jun 07, 20240.8063480.8177140.6752620.7221740.722174274,662,463
Jun 06, 20240.8281390.8359900.7930970.8063480.806348147,047,261
Jun 05, 20240.8369130.8531920.8254640.8281390.828139170,367,444
Jun 04, 20240.8046600.8474720.8024060.8369130.836913213,848,817
Jun 03, 20240.7711440.8241840.7615100.8046600.804660243,912,235
Jun 02, 20240.7873820.8008940.7650270.7711430.771143134,304,904
Jun 01, 20240.7935780.7974550.7762090.7873820.78738281,170,007
May 31, 20240.7823240.8043490.7646330.7935780.793578167,540,057
May 30, 20240.8022180.8153990.7739240.7823240.782324220,481,972
May 29, 20240.8270880.8411720.7981470.8022180.802218201,927,500
May 28, 20240.8221320.8332760.7882590.8270880.827088241,607,200
May 27, 20240.8194610.8502530.8068250.8221320.822132178,189,142
May 26, 20240.8243480.8275360.8015610.8194610.819461118,142,842
May 25, 20240.8033220.8356720.7996650.8243480.824348139,334,455
May 24, 20240.8204970.8274470.7898450.8033200.803320229,963,416
May 23, 20240.8424990.8587840.7790830.8204970.820497335,973,646
May 22, 20240.8750160.8800180.8360160.8424990.842499242,602,024
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...