FTM Coin Values FTM
Mercato:
24h Vol:
Cryptocurrencies: 6279
Mercata: 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
Mercato
24h Vol
6279
Cryptocurrencies82556
MercataFantom Crypto Coin Rank 50
Sito web
2,803,634,836 FTM
Get Wallet
Portafoglio gratuito
Archivia e gestisci le valute digitali con facilità
Portafoglio Blockchain
Sii la tua banca
Fantom
Fantom valuesUSD Prezzo $ 0.7160
$ 0.7160
Fantom BTC Prezzo 0.00001129
0.00001129
Fantom 24h Vol $ 145,487,631
$ 145,487,631
Fantom Mercato $ 2,007,331,433
$ 2,007,331,433
24h Vol
2,294 BTC1 H
0.2 %
24 H
-0.5 %
7 d
-6.13 %
Oggi Fantom il prezzo in dollari USA è attualmente
0.7160
USD, e se convertito a Bitcoin è
0.00001129
BTC. Un totale di 31,650 monete sono attualmente in circolazione nel mercato. Fantom i prezzi stanno attualmente subendo un cambiamento -0.5 %, dai un'occhiata tutta criptovaluta. Nelle ultime 24 ore 1.455 M US dollars Fantom è stato scambiato su Scambi crittografici. Ottenere Fantom's progredire aggiungendolo al tuo preferite e creando un libero portafoglio se desideri.
FTM Grafici
Fantom Prezzo Grafici
FTM Grafico dei prezzi alto / basso
Fantom Prezzo Grafico dei prezzi alto / basso
Dati storici
Fantom Crypto Technology
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 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.
Tecnologia
Fantom Crypto Technology
Sorry, detailed technology about Fantom is not currently available
Caratteristiche
Fantom Crypto Features
Sorry, detailed features about Fantom is not currently available
Monete correlate
Ricevi la newsletter di Crypto
Leggi la dichiarazione di non responsabilità : Tutti i contenuti forniti nel nostro sito Web, i siti con collegamento ipertestuale, le applicazioni associate, i forum, i blog, gli account dei social media e altre piattaforme ("Sito") sono solo per le vostre informazioni generali, procurati da fonti di terze parti. Non rilasciamo alcuna garanzia di alcun tipo in relazione al nostro contenuto, incluso ma non limitato a accuratezza e aggiornamento. Nessuna parte del contenuto che forniamo costituisce consulenza finanziaria, consulenza legale o qualsiasi altra forma di consulenza intesa per la vostra specifica dipendenza per qualsiasi scopo. Qualsiasi uso o affidamento sui nostri contenuti è esclusivamente a proprio rischio e discrezione. Devi condurre la tua ricerca, rivedere, analizzare e verificare i nostri contenuti prima di fare affidamento su di essi. Il trading è un'attività altamente rischiosa che può portare a perdite importanti, pertanto si prega di consultare il proprio consulente finanziario prima di prendere qualsiasi decisione. Nessun contenuto sul nostro sito è pensato per essere una sollecitazione o un'offerta