FTM Coin Values FTM
Turuosa ülempiirid:
24h turumaht:
Aktiivsed krüptovaluutad: 6279
Turg: 82556
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Turuosa ülempiirid
24h turumaht
6279
Aktiivsed krüptovaluutad82556
TurgFantom Crypto Coin Rank 50
Veebisait
2,803,634,836 FTM
Get Wallet
Tasuta rahakott
Digitaalvaluutade hoidmine ja haldamine kergust
Blockchaini rahakott
Ole oma pank
Fantom
Fantom valuesUSD Hind $ 0.7160
$ 0.7160
Fantom BTC Hind 0.00001129
0.00001129
Fantom 24h turumaht $ 145,487,631
$ 145,487,631
Fantom Turuosa ülempiirid $ 2,007,331,433
$ 2,007,331,433
24h turumaht
2,294 BTC1 H
0.2 %
24 H
-0.5 %
7 d
-6.13 %
Täna Fantom USA dollarites on praegu hind
0.7160
USD, ja kui see on muudetud Bitcoin on
0.00001129
BTC. Kogusumma 31,650 münt's praegu ringlusse turul. Fantom hinnad muutuvad praegu -0.5 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 1.455 M US dollars Fantom on kaubeldatud Krüptovahetused. Hangi Fantom's edusamme, lisades selle oma lemmikud tasuta portfelli kui soovid.
FTM Tabelid
Fantom Hind Tabelid
FTM Kõrge/Madal hinnatabel
Fantom Hind Kõrge/Madal hinnatabel
Historical Data
Fantom Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-12-19 | $0.006057 | $0.006091 | $0.006240 | $0.005866 |
| 2018-12-20 | $0.006091 | $0.006827 | $0.006951 | $0.006538 |
| 2018-12-21 | $0.006827 | $0.006472 | $0.007018 | $0.006316 |
| 2018-12-22 | $0.006472 | $0.007241 | $0.007281 | $0.006594 |
| 2018-12-23 | $0.007241 | $0.007775 | $0.007895 | $0.007134 |
| 2018-12-24 | $0.007775 | $0.007878 | $0.008450 | $0.007837 |
| 2018-12-25 | $0.007878 | $0.007363 | $0.007593 | $0.006941 |
| 2018-12-26 | $0.007363 | $0.007698 | $0.007890 | $0.007236 |
| 2018-12-27 | $0.007698 | $0.006599 | $0.007547 | $0.006563 |
| 2018-12-28 | $0.006599 | $0.007975 | $0.008014 | $0.006869 |
| 2018-12-29 | $0.007975 | $0.006949 | $0.007670 | $0.006607 |
| 2018-12-30 | $0.006949 | $0.006663 | $0.007208 | $0.006507 |
| 2018-12-31 | $0.006663 | $0.006520 | $0.006783 | $0.006146 |
| 2019-01-01 | $0.006520 | $0.006519 | $0.006907 | $0.006480 |
| 2019-01-02 | $0.006519 | $0.006853 | $0.007169 | $0.006338 |
| 2019-01-03 | $0.006853 | $0.006329 | $0.006713 | $0.005984 |
| 2019-01-04 | $0.006329 | $0.006392 | $0.006547 | $0.006160 |
| 2019-01-05 | $0.006392 | $0.005860 | $0.006516 | $0.005822 |
| 2019-01-06 | $0.005860 | $0.005703 | $0.006606 | $0.005457 |
| 2019-01-07 | $0.005703 | $0.005954 | $0.006319 | $0.0049820 |
| 2019-01-08 | $0.005954 | $0.005980 | $0.006102 | $0.005819 |
| 2019-01-09 | $0.005980 | $0.005870 | $0.006073 | $0.005749 |
| 2019-01-10 | $0.005870 | $0.005282 | $0.005539 | $0.0049520 |
| 2019-01-11 | $0.005282 | $0.005284 | $0.005467 | $0.0047700 |
| 2019-01-12 | $0.005284 | $0.005167 | $0.005460 | $0.0049100 |
| 2019-01-13 | $0.005167 | $0.0046520 | $0.005149 | $0.0046520 |
| 2019-01-14 | $0.0046520 | $0.005074 | $0.005148 | $0.0047410 |
| 2019-01-15 | $0.005074 | $0.0048160 | $0.005034 | $0.0046710 |
| 2019-01-16 | $0.0048160 | $0.0048470 | $0.0049190 | $0.0045190 |
| 2019-01-17 | $0.0048470 | $0.0047540 | $0.005012 | $0.0046800 |
| 2019-01-18 | $0.0047540 | $0.0045970 | $0.0047790 | $0.0045600 |
| 2019-01-19 | $0.0045970 | $0.0048860 | $0.0049230 | $0.0045880 |
| 2019-01-20 | $0.0048860 | $0.0045310 | $0.0046740 | $0.0044240 |
| 2019-01-21 | $0.0045310 | $0.0045360 | $0.0046430 | $0.0043580 |
| 2019-01-22 | $0.0045360 | $0.0045390 | $0.0046470 | $0.0042500 |
| 2019-01-23 | $0.0045390 | $0.0042150 | $0.0045720 | $0.0041440 |
| 2019-01-24 | $0.0042150 | $0.0041740 | $0.0043540 | $0.0039940 |
| 2019-01-25 | $0.0041740 | $0.0039410 | $0.0041560 | $0.0039050 |
| 2019-01-26 | $0.0039410 | $0.0039560 | $0.0040640 | $0.0038480 |
| 2019-01-27 | $0.0039560 | $0.0036720 | $0.0039220 | $0.0036360 |
| 2019-01-28 | $0.0036720 | $0.0035570 | $0.0036610 | $0.0029700 |
| 2019-01-29 | $0.0035570 | $0.0036580 | $0.0036920 | $0.0032470 |
| 2019-01-30 | $0.0036580 | $0.0035020 | $0.0037100 | $0.0033630 |
| 2019-01-31 | $0.0035020 | $0.0032970 | $0.0035710 | $0.0032280 |
| 2019-02-01 | $0.0032970 | $0.0032540 | $0.0033230 | $0.0030460 |
| 2019-02-02 | $0.0032540 | $0.0032280 | $0.0033680 | $0.0031930 |
| 2019-02-03 | $0.0032280 | $0.0031740 | $0.0032080 | $0.0029670 |
| 2019-02-04 | $0.0031740 | $0.0031910 | $0.0032600 | $0.0030540 |
| 2019-02-05 | $0.0031910 | $0.0039650 | $0.0041030 | $0.0031720 |
| 2019-02-06 | $0.0039650 | $0.0040060 | $0.0042100 | $0.0036330 |
| 2019-02-07 | $0.0040060 | $0.0034770 | $0.0041850 | $0.0033750 |
| 2019-02-08 | $0.0034770 | $0.0040260 | $0.0042090 | $0.0037330 |
| 2019-02-09 | $0.0040260 | $0.0036520 | $0.0041270 | $0.0035790 |
| 2019-02-10 | $0.0036520 | $0.0037220 | $0.0040910 | $0.0035750 |
| 2019-02-11 | $0.0037220 | $0.0034310 | $0.0036470 | $0.0032500 |
| 2019-02-12 | $0.0034310 | $0.0034730 | $0.0034730 | $0.0032920 |
| 2019-02-13 | $0.0034730 | $0.0037140 | $0.0038940 | $0.0034260 |
| 2019-02-14 | $0.0037140 | $0.0036250 | $0.0041990 | $0.0034450 |
| 2019-02-15 | $0.0036250 | $0.0037370 | $0.0038810 | $0.0034860 |
| 2019-02-16 | $0.0037370 | $0.0039430 | $0.0040510 | $0.0036530 |
| 2019-02-17 | $0.0039430 | $0.0040010 | $0.0040750 | $0.0037810 |
| 2019-02-18 | $0.0040010 | $0.0042650 | $0.0043430 | $0.0039130 |
| 2019-02-19 | $0.0042650 | $0.0040810 | $0.0044340 | $0.0035710 |
| 2019-02-20 | $0.0040810 | $0.0042520 | $0.0043320 | $0.0038550 |
| 2019-02-21 | $0.0042520 | $0.0040550 | $0.0042130 | $0.0037800 |
| 2019-02-22 | $0.0040550 | $0.0041030 | $0.0042230 | $0.0039440 |
| 2019-02-23 | $0.0041030 | $0.0043980 | $0.0045640 | $0.0042320 |
| 2019-02-24 | $0.0043980 | $0.0039220 | $0.0043750 | $0.0038090 |
| 2019-02-25 | $0.0039220 | $0.0039610 | $0.0040380 | $0.0038070 |
| 2019-02-26 | $0.0039610 | $0.0039710 | $0.0039710 | $0.0038180 |
| 2019-02-27 | $0.0039710 | $0.0038310 | $0.0040220 | $0.0037540 |
| 2019-02-28 | $0.0038310 | $0.0038230 | $0.0039380 | $0.0036700 |
| 2019-03-01 | $0.0038230 | $0.0039080 | $0.0040230 | $0.0036780 |
| 2019-03-02 | $0.0039080 | $0.0040350 | $0.0040350 | $0.0038050 |
| 2019-03-03 | $0.0040350 | $0.0038890 | $0.0040410 | $0.0038120 |
| 2019-03-04 | $0.0038890 | $0.0038060 | $0.0040670 | $0.0037310 |
| 2019-03-05 | $0.0038060 | $0.0043000 | $0.0045720 | $0.0037970 |
| 2019-03-06 | $0.0043000 | $0.005115 | $0.005580 | $0.0041850 |
| 2019-03-07 | $0.005115 | $0.006173 | $0.007183 | $0.0048920 |
| 2019-03-08 | $0.006173 | $0.005647 | $0.006305 | $0.005415 |
| 2019-03-09 | $0.005647 | $0.005724 | $0.005922 | $0.005408 |
| 2019-03-10 | $0.005724 | $0.006681 | $0.006759 | $0.005620 |
| 2019-03-11 | $0.006681 | $0.006781 | $0.007285 | $0.006161 |
| 2019-03-12 | $0.006781 | $0.007622 | $0.007816 | $0.006727 |
| 2019-03-13 | $0.007622 | $0.006050 | $0.007757 | $0.005895 |
| 2019-03-14 | $0.006050 | $0.006210 | $0.006521 | $0.005900 |
| 2019-03-15 | $0.006210 | $0.007108 | $0.007226 | $0.006205 |
| 2019-03-16 | $0.007108 | $0.007208 | $0.007531 | $0.006685 |
| 2019-03-17 | $0.007208 | $0.007116 | $0.007356 | $0.006877 |
| 2019-03-18 | $0.007116 | $0.007738 | $0.007778 | $0.006861 |
| 2019-03-19 | $0.007738 | $0.009215 | $0.009779 | $0.007525 |
| 2019-03-20 | $0.009215 | $0.0100200 | $0.0103400 | $0.009047 |
| 2019-03-21 | $0.0100200 | $0.009313 | $0.0101100 | $0.008753 |
| 2019-03-22 | $0.009313 | $0.0108800 | $0.0110400 | $0.009082 |
| 2019-03-23 | $0.0108800 | $0.009778 | $0.0110200 | $0.008776 |
| 2019-03-24 | $0.009778 | $0.009706 | $0.0107400 | $0.008507 |
| 2019-03-25 | $0.009706 | $0.009537 | $0.0106000 | $0.009262 |
| 2019-03-26 | $0.009537 | $0.009540 | $0.0100500 | $0.009185 |
| 2019-03-27 | $0.009540 | $0.0121800 | $0.0122600 | $0.009751 |
| 2019-03-28 | $0.0121800 | $0.0134800 | $0.0147700 | $0.0115000 |
| 2019-03-29 | $0.0134800 | $0.0137700 | $0.0150500 | $0.0130300 |
| 2019-03-30 | $0.0137700 | $0.0139200 | $0.0147000 | $0.0119400 |
| 2019-03-31 | $0.0139200 | $0.0116400 | $0.0141100 | $0.0111000 |
| 2019-04-01 | $0.0116400 | $0.0119600 | $0.0132800 | $0.0111300 |
| 2019-04-02 | $0.0119600 | $0.0148700 | $0.0159000 | $0.0121700 |
| 2019-04-03 | $0.0148700 | $0.0136900 | $0.0158300 | $0.0129900 |
| 2019-04-04 | $0.0136900 | $0.0136600 | $0.0142500 | $0.0124300 |
| 2019-04-05 | $0.0136600 | $0.0143800 | $0.0149400 | $0.0133200 |
| 2019-04-06 | $0.0143800 | $0.0151700 | $0.0159800 | $0.0138100 |
| 2019-04-07 | $0.0151700 | $0.0165400 | $0.0173200 | $0.0153400 |
| 2019-04-08 | $0.0165400 | $0.0163100 | $0.0176800 | $0.0151400 |
| 2019-04-09 | $0.0163100 | $0.0151900 | $0.0162800 | $0.0147200 |
| 2019-04-10 | $0.0151900 | $0.0147300 | $0.0156400 | $0.0140400 |
| 2019-04-11 | $0.0147300 | $0.0117100 | $0.0142400 | $0.0100500 |
| 2019-04-12 | $0.0117100 | $0.0116400 | $0.0129600 | $0.0102600 |
| 2019-04-13 | $0.0116400 | $0.0116900 | $0.0124500 | $0.0111800 |
| 2019-04-14 | $0.0116900 | $0.0114700 | $0.0119800 | $0.0110500 |
| 2019-04-15 | $0.0114700 | $0.0101800 | $0.0117400 | $0.009772 |
| 2019-04-16 | $0.0101800 | $0.0110000 | $0.0112100 | $0.0101100 |
| 2019-04-17 | $0.0110000 | $0.009897 | $0.0112600 | $0.009582 |
| 2019-04-18 | $0.009897 | $0.009627 | $0.0102100 | $0.008781 |
| 2019-04-19 | $0.009627 | $0.0105900 | $0.0109600 | $0.008844 |
| 2019-04-20 | $0.0105900 | $0.0112900 | $0.0120900 | $0.0101200 |
| 2019-04-21 | $0.0112900 | $0.0101300 | $0.0115700 | $0.0099220 |
| 2019-04-22 | $0.0101300 | $0.0103600 | $0.0110100 | $0.0100300 |
| 2019-04-23 | $0.0103600 | $0.009416 | $0.0108600 | $0.009361 |
| 2019-04-24 | $0.009416 | $0.009546 | $0.0100400 | $0.008236 |
| 2019-04-25 | $0.009546 | $0.008260 | $0.009241 | $0.008209 |
| 2019-04-26 | $0.008260 | $0.008689 | $0.009160 | $0.008218 |
| 2019-04-27 | $0.008689 | $0.009152 | $0.009779 | $0.008472 |
| 2019-04-28 | $0.009211 | $0.008858 | $0.009596 | $0.008700 |
| 2019-04-29 | $0.008858 | $0.008747 | $0.008957 | $0.008171 |
| 2019-04-30 | $0.008747 | $0.009096 | $0.009310 | $0.008722 |
| 2019-05-01 | $0.009096 | $0.009324 | $0.009432 | $0.008839 |
| 2019-05-02 | $0.009324 | $0.009791 | $0.0099560 | $0.009186 |
| 2019-05-03 | $0.009791 | $0.0100100 | $0.0103600 | $0.009551 |
| 2019-05-04 | $0.0100100 | $0.009227 | $0.0101600 | $0.008877 |
| 2019-05-05 | $0.009227 | $0.009097 | $0.009213 | $0.008749 |
| 2019-05-06 | $0.009097 | $0.008910 | $0.009197 | $0.008622 |
| 2019-05-07 | $0.008910 | $0.008729 | $0.009253 | $0.008147 |
| 2019-05-08 | $0.008729 | $0.008278 | $0.008998 | $0.007918 |
| 2019-05-09 | $0.008278 | $0.008209 | $0.008517 | $0.007962 |
| 2019-05-10 | $0.008209 | $0.008584 | $0.008965 | $0.008075 |
| 2019-05-11 | $0.008584 | $0.009205 | $0.009852 | $0.008989 |
| 2019-05-12 | $0.009205 | $0.007675 | $0.009210 | $0.007396 |
| 2019-05-13 | $0.007675 | $0.008353 | $0.009133 | $0.007260 |
| 2019-05-14 | $0.008353 | $0.009097 | $0.009496 | $0.008220 |
| 2019-05-15 | $0.009097 | $0.0102300 | $0.0108000 | $0.009002 |
| 2019-05-16 | $0.0102300 | $0.0113400 | $0.0117300 | $0.009606 |
| 2019-05-17 | $0.0113400 | $0.0112800 | $0.0119400 | $0.0106200 |
| 2019-05-18 | $0.0112800 | $0.0115500 | $0.0120600 | $0.0101700 |
| 2019-05-19 | $0.0115500 | $0.0138500 | $0.0145000 | $0.0117200 |
| 2019-05-20 | $0.0138500 | $0.0138400 | $0.0145600 | $0.0129600 |
| 2019-05-21 | $0.0138400 | $0.0149400 | $0.0156600 | $0.0132700 |
| 2019-05-22 | $0.0149400 | $0.0169300 | $0.0196000 | $0.0122800 |
| 2019-05-23 | $0.0169300 | $0.0181900 | $0.0192200 | $0.0157500 |
| 2019-05-24 | $0.0181900 | $0.0189500 | $0.0203100 | $0.0179100 |
| 2019-05-25 | $0.0189500 | $0.0163600 | $0.0200700 | $0.0154700 |
| 2019-05-26 | $0.0163600 | $0.0187600 | $0.0192000 | $0.0164100 |
| 2019-05-27 | $0.0187600 | $0.0204700 | $0.0217000 | $0.0180100 |
| 2019-05-28 | $0.0204700 | $0.0210100 | $0.0231900 | $0.0192700 |
| 2019-05-29 | $0.0210100 | $0.0220900 | $0.0230500 | $0.0204500 |
| 2019-05-30 | $0.0220900 | $0.0184600 | $0.0215200 | $0.0172100 |
| 2019-05-31 | $0.0184600 | $0.0198400 | $0.0200100 | $0.0174400 |
| 2019-06-01 | $0.0198400 | $0.0213900 | $0.0216500 | $0.0197600 |
| 2019-06-02 | $0.0213900 | $0.0221900 | $0.0221900 | $0.0205300 |
| 2019-06-03 | $0.0221900 | $0.0183400 | $0.0206900 | $0.0179300 |
| 2019-06-04 | $0.0183400 | $0.0169700 | $0.0173500 | $0.0162800 |
| 2019-06-05 | $0.0169700 | $0.0183100 | $0.0204100 | $0.0171400 |
| 2019-06-06 | $0.0183100 | $0.0199900 | $0.0200600 | $0.0175700 |
| 2019-06-07 | $0.0199900 | $0.0208100 | $0.0209700 | $0.0197700 |
| 2019-06-08 | $0.0208100 | $0.0219800 | $0.0230900 | $0.0203100 |
| 2019-06-09 | $0.0219800 | $0.0207100 | $0.0220100 | $0.0200300 |
| 2019-06-10 | $0.0207100 | $0.0347300 | $0.0372200 | $0.0217400 |
| 2019-06-11 | $0.0347300 | $0.0326200 | $0.0391900 | $0.0296100 |
| 2019-06-12 | $0.0326200 | $0.0324500 | $0.0346600 | $0.0313900 |
| 2019-06-13 | $0.0324500 | $0.0303100 | $0.0365700 | $0.0292400 |
| 2019-06-14 | $0.0303100 | $0.0274700 | $0.0329500 | $0.0261700 |
| 2019-06-15 | $0.0274700 | $0.0270000 | $0.0309000 | $0.0258500 |
| 2019-06-16 | $0.0270000 | $0.0267600 | $0.0278400 | $0.0249600 |
| 2019-06-17 | $0.0267600 | $0.0267000 | $0.0296900 | $0.0259500 |
| 2019-06-18 | $0.0267000 | $0.0272500 | $0.0280600 | $0.0254300 |
| 2019-06-19 | $0.0272500 | $0.0280300 | $0.0305300 | $0.0277500 |
| 2019-06-20 | $0.0280300 | $0.0264200 | $0.0292800 | $0.0252700 |
| 2019-06-21 | $0.0264200 | $0.0239100 | $0.0283100 | $0.0238100 |
| 2019-06-22 | $0.0239100 | $0.0236200 | $0.0257600 | $0.0221300 |
| 2019-06-23 | $0.0236200 | $0.0229100 | $0.0255100 | $0.0213900 |
| 2019-06-24 | $0.0229100 | $0.0229500 | $0.0241700 | $0.0224000 |
| 2019-06-25 | $0.0229500 | $0.0213700 | $0.0244200 | $0.0213700 |
| 2019-06-26 | $0.0213700 | $0.0219500 | $0.0245400 | $0.0198900 |
| 2019-06-27 | $0.0219500 | $0.0224200 | $0.0244300 | $0.0178500 |
| 2019-06-28 | $0.0224200 | $0.0248300 | $0.0265600 | $0.0232300 |
| 2019-06-29 | $0.0248300 | $0.0265000 | $0.0297100 | $0.0232900 |
| 2019-06-30 | $0.0265000 | $0.0257400 | $0.0268100 | $0.0236900 |
| 2019-07-01 | $0.0257400 | $0.0255300 | $0.0286000 | $0.0243600 |
| 2019-07-02 | $0.0255300 | $0.0251600 | $0.0274400 | $0.0233100 |
| 2019-07-03 | $0.0251600 | $0.0305500 | $0.0352300 | $0.0267200 |
| 2019-07-04 | $0.0305500 | $0.0273300 | $0.0309000 | $0.0247700 |
| 2019-07-05 | $0.0273300 | $0.0274800 | $0.0295700 | $0.0258300 |
| 2019-07-06 | $0.0274800 | $0.0259900 | $0.0282300 | $0.0252000 |
| 2019-07-07 | $0.0259900 | $0.0254700 | $0.0275400 | $0.0252400 |
| 2019-07-08 | $0.0254700 | $0.0232400 | $0.0276700 | $0.0232400 |
| 2019-07-09 | $0.0232400 | $0.0243800 | $0.0270200 | $0.0226200 |
| 2019-07-10 | $0.0243800 | $0.0239600 | $0.0255300 | $0.0212900 |
| 2019-07-11 | $0.0239600 | $0.0245000 | $0.0255200 | $0.0221200 |
| 2019-07-12 | $0.0245000 | $0.0248900 | $0.0279600 | $0.0239500 |
| 2019-07-13 | $0.0248900 | $0.0248900 | $0.0269300 | $0.0238600 |
| 2019-07-14 | $0.0248900 | $0.0216300 | $0.0232700 | $0.0208200 |
| 2019-07-15 | $0.0216300 | $0.0224600 | $0.0232200 | $0.0206200 |
| 2019-07-16 | $0.0224600 | $0.0181900 | $0.0196900 | $0.0175300 |
| 2019-07-17 | $0.0181900 | $0.0204600 | $0.0217200 | $0.0181300 |
| 2019-07-18 | $0.0204600 | $0.0210600 | $0.0234000 | $0.0207400 |
| 2019-07-19 | $0.0210600 | $0.0210700 | $0.0215900 | $0.0204300 |
| 2019-07-20 | $0.0210700 | $0.0214100 | $0.0222700 | $0.0206600 |
| 2019-07-21 | $0.0214100 | $0.0209600 | $0.0212800 | $0.0205400 |
| 2019-07-22 | $0.0209600 | $0.0217900 | $0.0223000 | $0.0200300 |
| 2019-07-23 | $0.0217900 | $0.0203000 | $0.0213800 | $0.0193100 |
| 2019-07-24 | $0.0203000 | $0.0220900 | $0.0224800 | $0.0198400 |
| 2019-07-25 | $0.0220900 | $0.0227300 | $0.0236200 | $0.0217400 |
| 2019-07-26 | $0.0227300 | $0.0238300 | $0.0249100 | $0.0222600 |
| 2019-07-27 | $0.0238300 | $0.0248300 | $0.0253100 | $0.0222700 |
| 2019-07-28 | $0.0248300 | $0.0254500 | $0.0258300 | $0.0231600 |
| 2019-07-29 | $0.0254500 | $0.0245300 | $0.0263300 | $0.0244300 |
| 2019-07-30 | $0.0245300 | $0.0226500 | $0.0249500 | $0.0222600 |
| 2019-07-31 | $0.0226500 | $0.0229000 | $0.0249200 | $0.0228000 |
| 2019-08-01 | $0.0229000 | $0.0227600 | $0.0230800 | $0.0225800 |
| 2019-08-03 | $0.0232700 | $0.0220600 | $0.0240000 | $0.0214100 |
| 2019-08-04 | $0.0220600 | $0.0218500 | $0.0220600 | $0.0218500 |
| 2019-08-10 | $0.0172000 | $0.0180700 | $0.0185200 | $0.0161500 |
| 2019-08-11 | $0.0180700 | $0.0178100 | $0.0180700 | $0.0178100 |
| 2019-08-17 | $0.0151300 | $0.0151200 | $0.0155300 | $0.0149200 |
| 2019-08-18 | $0.0151200 | $0.0151400 | $0.0151400 | $0.0151200 |
| 2019-08-24 | $0.0169700 | $0.0161400 | $0.0167500 | $0.0152300 |
| 2019-08-25 | $0.0161400 | $0.0162600 | $0.0162600 | $0.0161400 |
| 2019-08-31 | $0.0179300 | $0.0165700 | $0.0181100 | $0.0162800 |
| 2019-09-01 | $0.0165700 | $0.0167700 | $0.0167700 | $0.0165700 |
| 2019-09-07 | $0.0170100 | $0.0170300 | $0.0174500 | $0.0167100 |
| 2019-09-08 | $0.0170300 | $0.0170400 | $0.0170400 | $0.0170300 |
| 2019-09-14 | $0.0159700 | $0.0157600 | $0.0160700 | $0.0155600 |
| 2019-09-15 | $0.0157600 | $0.0158600 | $0.0158600 | $0.0157600 |
| 2019-09-21 | $0.0153700 | $0.0151000 | $0.0153000 | $0.0149000 |
| 2019-09-22 | $0.0151000 | $0.0150900 | $0.0151000 | $0.0150900 |
| 2019-09-28 | $0.0114000 | $0.0115100 | $0.0118300 | $0.0112600 |
| 2019-09-29 | $0.0115100 | $0.0115600 | $0.0115600 | $0.0115100 |
| 2019-10-05 | $0.0107800 | $0.0107200 | $0.0109600 | $0.0104700 |
| 2019-10-06 | $0.0107200 | $0.0107500 | $0.0107500 | $0.0107200 |
| 2019-10-12 | $0.0125000 | $0.0129500 | $0.0132000 | $0.0123600 |
| 2019-10-13 | $0.0129500 | $0.0129600 | $0.0129600 | $0.0129500 |
| 2019-10-19 | $0.0114000 | $0.0114100 | $0.0118100 | $0.0113300 |
| 2019-10-20 | $0.0114100 | $0.0113700 | $0.0114100 | $0.0113700 |
| 2019-10-26 | $0.0113600 | $0.0114700 | $0.0131200 | $0.0109200 |
| 2019-10-27 | $0.0114700 | $0.0115100 | $0.0115100 | $0.0114700 |
| 2019-11-02 | $0.0120400 | $0.0119200 | $0.0121100 | $0.0117400 |
| 2019-11-03 | $0.0119200 | $0.0119800 | $0.0119800 | $0.0119200 |
| 2019-11-09 | $0.0132500 | $0.0139200 | $0.0141900 | $0.0129500 |
| 2019-11-10 | $0.0139200 | $0.0140200 | $0.0140200 | $0.0139200 |
| 2019-11-16 | $0.0131300 | $0.0130000 | $0.0131700 | $0.0128300 |
| 2019-11-17 | $0.0130000 | $0.0130000 | $0.0130000 | $0.0130000 |
| 2019-11-23 | $0.0101400 | $0.0105500 | $0.0108400 | $0.0101100 |
| 2019-11-24 | $0.0105500 | $0.0106700 | $0.0106700 | $0.0105500 |
| 2019-11-30 | $0.0130500 | $0.0126300 | $0.0128600 | $0.0123300 |
| 2019-12-01 | $0.0126300 | $0.0126500 | $0.0126500 | $0.0126300 |
| 2019-12-07 | $0.0133800 | $0.0133600 | $0.0138900 | $0.0131300 |
| 2019-12-08 | $0.0133600 | $0.0134800 | $0.0134800 | $0.0133600 |
| 2019-12-14 | $0.0112600 | $0.0115100 | $0.0116500 | $0.0110100 |
| 2019-12-15 | $0.0115100 | $0.0114000 | $0.0115100 | $0.0114000 |
| 2019-12-21 | $0.0107300 | $0.0103900 | $0.0108200 | $0.0103200 |
| 2019-12-22 | $0.0103900 | $0.0104000 | $0.0104000 | $0.0103900 |
| 2019-12-28 | $0.0111700 | $0.0118700 | $0.0120900 | $0.0107700 |
| 2019-12-29 | $0.0118700 | $0.0118700 | $0.0118700 | $0.0118700 |
| 2020-01-04 | $0.0103500 | $0.0106600 | $0.0108100 | $0.0103000 |
| 2020-01-05 | $0.0106600 | $0.0106800 | $0.0106800 | $0.0106600 |
| 2020-01-11 | $0.0103200 | $0.0100900 | $0.0102600 | $0.0100100 |
| 2020-01-12 | $0.0100900 | $0.0100100 | $0.0100900 | $0.0100100 |
| 2020-01-18 | $0.0100500 | $0.0101900 | $0.0102800 | $0.009836 |
| 2020-01-19 | $0.0101900 | $0.0099720 | $0.0101900 | $0.0099720 |
| 2020-01-25 | $0.009444 | $0.009517 | $0.009600 | $0.009183 |
| 2020-01-26 | $0.009517 | $0.009501 | $0.009517 | $0.009501 |
| 2020-02-01 | $0.009342 | $0.009574 | $0.0099490 | $0.009104 |
| 2020-02-02 | $0.009574 | $0.009567 | $0.009574 | $0.009567 |
| 2020-02-08 | $0.0113800 | $0.0106100 | $0.0116000 | $0.0104100 |
| 2020-02-09 | $0.0106100 | $0.0105900 | $0.0106100 | $0.0105900 |
| 2020-02-15 | $0.0130500 | $0.0115100 | $0.0125100 | $0.0111200 |
| 2020-02-16 | $0.0115100 | $0.0114900 | $0.0115100 | $0.0114900 |
| 2020-02-22 | $0.009504 | $0.009401 | $0.009498 | $0.009110 |
| 2020-02-23 | $0.009401 | $0.009300 | $0.009401 | $0.009300 |
| 2020-02-29 | $0.007063 | $0.006666 | $0.007099 | $0.006580 |
| 2020-03-01 | $0.006666 | $0.006709 | $0.006709 | $0.006666 |
| 2020-03-07 | $0.007695 | $0.007873 | $0.008499 | $0.007425 |
| 2020-03-08 | $0.007873 | $0.007753 | $0.007873 | $0.007753 |
| 2020-03-14 | $0.0028730 | $0.0026930 | $0.0030100 | $0.0026400 |
| 2020-03-15 | $0.0026930 | $0.0025640 | $0.0026930 | $0.0025640 |
| 2020-03-21 | $0.0027930 | $0.0027260 | $0.0029120 | $0.0026020 |
| 2020-03-22 | $0.0027260 | $0.0027170 | $0.0027260 | $0.0027170 |
| 2020-03-28 | $0.0030000 | $0.0030010 | $0.0030640 | $0.0027510 |
| 2020-03-29 | $0.0030010 | $0.0029960 | $0.0030010 | $0.0029960 |
| 2020-04-04 | $0.0032370 | $0.0032310 | $0.0033000 | $0.0031620 |
| 2020-04-05 | $0.0032310 | $0.0033060 | $0.0033060 | $0.0032310 |
| 2020-04-11 | $0.0032320 | $0.0033060 | $0.0034440 | $0.0031680 |
| 2020-04-12 | $0.0033060 | $0.0033150 | $0.0033150 | $0.0033060 |
| 2020-04-18 | $0.0031670 | $0.0032690 | $0.0033420 | $0.0031960 |
| 2020-04-19 | $0.0032690 | $0.0032670 | $0.0032690 | $0.0032670 |
| 2020-04-25 | $0.0033790 | $0.0036980 | $0.0037730 | $0.0033210 |
| 2020-04-26 | $0.0036980 | $0.0036910 | $0.0036980 | $0.0036910 |
| 2020-05-02 | $0.0048560 | $0.005029 | $0.005119 | $0.0047600 |
| 2020-05-03 | $0.005029 | $0.005032 | $0.005032 | $0.005029 |
| 2020-05-09 | $0.0040210 | $0.0039120 | $0.0041030 | $0.0038160 |
| 2020-05-10 | $0.0039120 | $0.0039180 | $0.0039180 | $0.0039120 |
| 2020-05-16 | $0.005215 | $0.0047870 | $0.005257 | $0.0046940 |
| 2020-05-17 | $0.0047870 | $0.0047640 | $0.0047870 | $0.0047640 |
| 2020-05-23 | $0.005411 | $0.005787 | $0.006063 | $0.005236 |
| 2020-05-24 | $0.005787 | $0.005781 | $0.005787 | $0.005781 |
| 2020-05-30 | $0.005843 | $0.005917 | $0.006305 | $0.005626 |
| 2020-05-31 | $0.005917 | $0.005904 | $0.005917 | $0.005904 |
| 2020-06-06 | $0.006254 | $0.006480 | $0.006480 | $0.006190 |
| 2020-06-07 | $0.006480 | $0.006469 | $0.006480 | $0.006469 |
| 2020-06-13 | $0.006057 | $0.006727 | $0.007011 | $0.005969 |
| 2020-06-14 | $0.006727 | $0.006723 | $0.006727 | $0.006723 |
| 2020-06-20 | $0.007441 | $0.007487 | $0.007862 | $0.007300 |
| 2020-06-21 | $0.007487 | $0.007491 | $0.007491 | $0.007487 |
| 2020-06-27 | $0.006319 | $0.005765 | $0.006305 | $0.005494 |
| 2020-06-28 | $0.005765 | $0.005759 | $0.005765 | $0.005759 |
| 2020-07-04 | $0.0126900 | $0.0114300 | $0.0141700 | $0.0113400 |
| 2020-07-05 | $0.0114300 | $0.0114300 | $0.0114300 | $0.0114300 |
| 2020-07-11 | $0.0104000 | $0.0111800 | $0.0124700 | $0.0102500 |
| 2020-07-12 | $0.0111800 | $0.0112700 | $0.0112700 | $0.0111800 |
| 2020-07-18 | $0.0126400 | $0.0121100 | $0.0132200 | $0.0116600 |
| 2020-07-19 | $0.0121100 | $0.0120200 | $0.0121100 | $0.0120200 |
| 2020-07-25 | $0.0146100 | $0.0138800 | $0.0159200 | $0.0137900 |
| 2020-07-26 | $0.0138800 | $0.0138600 | $0.0138800 | $0.0138600 |
| 2020-08-01 | $0.0132800 | $0.0129900 | $0.0142900 | $0.0127600 |
| 2020-08-02 | $0.0129900 | $0.0129800 | $0.0129900 | $0.0129800 |
| 2020-08-08 | $0.0167100 | $0.0174200 | $0.0180100 | $0.0163600 |
| 2020-08-09 | $0.0174200 | $0.0174200 | $0.0174200 | $0.0174200 |
| 2020-08-15 | $0.0199000 | $0.0271600 | $0.0307200 | $0.0192100 |
| 2020-08-16 | $0.0271600 | $0.0276200 | $0.0276200 | $0.0271600 |
| 2020-08-22 | $0.0280100 | $0.0319800 | $0.0354800 | $0.0253200 |
| 2020-08-23 | $0.0319800 | $0.0319900 | $0.0319900 | $0.0319800 |
| 2020-08-29 | $0.0278000 | $0.0267500 | $0.0290500 | $0.0265200 |
| 2020-08-30 | $0.0267500 | $0.0266300 | $0.0267500 | $0.0266300 |
| 2020-09-05 | $0.0453200 | $0.0304000 | $0.0442300 | $0.0215600 |
| 2020-09-06 | $0.0304000 | $0.0305100 | $0.0305100 | $0.0304000 |
| 2020-09-12 | $0.0309900 | $0.0303000 | $0.0315500 | $0.0289400 |
| 2020-09-13 | $0.0303000 | $0.0300900 | $0.0303000 | $0.0300900 |
| 2020-09-19 | $0.0391600 | $0.0395700 | $0.0486600 | $0.0369100 |
| 2020-09-20 | $0.0395700 | $0.0397700 | $0.0397700 | $0.0395700 |
| 2020-09-26 | $0.0418100 | $0.0401500 | $0.0424000 | $0.0384300 |
| 2020-09-27 | $0.0401500 | $0.0399600 | $0.0401500 | $0.0399600 |
| 2020-10-03 | $0.0333200 | $0.0310200 | $0.0346100 | $0.0302800 |
| 2020-10-04 | $0.0310200 | $0.0307900 | $0.0310200 | $0.0307900 |
| 2020-10-24 | $0.0244500 | $0.0259900 | $0.0266500 | $0.0242800 |
| 2020-10-25 | $0.0259900 | $0.0259700 | $0.0259900 | $0.0259700 |
Description
Fantom Crypto ICO Description
FANTOM is a new DAG based Smart Contract platform that intends to solve the scalability issues of existing public distributed ledger technologies. The platform intends to distinguish itself from the traditional block ledger-based storage infrastructure by attempting to employ an improved version of existing DAG-based protocols. The FANTOM platform adopts a new protocol known as the “Lachesis Protocol” to maintain consensus. This protocol is intended to be integrated into the Fantom OPERA Chain. The aim is to allow applications built on top of the FANTOM OPERA Chain to enjoy instant transactions and near-zero transaction costs for all users. The mission of FANTOM is to provide compatibility between all transaction bodies around the world and create an ecosystem which allows real-time transactions and data sharing with low cost.
Tehnoloogia
Fantom Crypto Technology
Sorry, detailed technology about Fantom is not currently available
Funktsioonid
Fantom Crypto Features
Sorry, detailed features about Fantom is not currently available
Seotud mündid
Hankige Crypto uudiskiri
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine