FTM Coin Values FTM
Рейтинг Рынка:
24ч:
Активные криптовалюты: 6279
Рынок: 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
Рейтинг Рынка
24ч
6279
Активные криптовалюты82556
РынокFantom Crypto Coin Rank 50
Веб-сайт
2,803,634,836 FTM
Get Wallet
Бесплатный кошелек
Легко хранить и управлять цифровыми валютами
Блок-кошелек
Будьте собственным банком
Fantom
Fantom valuesUSD Цена $ 0.7160
$ 0.7160
Fantom BTC Цена 0.00001129
0.00001129
Fantom 24ч $ 145,487,631
$ 145,487,631
Fantom Рейтинг Рынка $ 2,007,331,433
$ 2,007,331,433
24ч
2,294 BTC1 H
0.2 %
24 H
-0.5 %
7 d
-6.13 %
сегодня Fantom цена в долларах США в настоящее время
0.7160
USD, и если он преобразуется в Bitcoin является
0.00001129
BTC. Всего 31,650 монета's в настоящее время распространяются на рынке. Fantom цены в настоящее время испытывают изменение -0.5 %, проверять все криптовалюты. За последние 24 часа 1.455 M US dollars Fantom торгуется на Crypto Exchanges. Получить Fantom's прогресс, добавив его в свой избранное и создание свободного портфолио если хочешь.
FTM Диаграммы
Fantom Цена Диаграммы
FTM Диаграммa высокой/низкой цены
Fantom Цена Диаграммa высокой/низкой цены
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.
технология
Fantom Crypto Technology
Sorry, detailed technology about Fantom is not currently available
черты
Fantom Crypto Features
Sorry, detailed features about Fantom is not currently available
Связанные монеты
Получите Информационный бюллетень Crypto
Прочтите Отказ от ответственности : Весь контент, представленный на нашем сайте, гиперссылки, связанные приложения, форумы, блоги, учетные записи социальных сетей и другие платформы («Сайт») предназначен только для вашей общей информации, приобретенной у сторонних источников. Мы не предоставляем никаких гарантий в отношении нашего контента, включая, но не ограничиваясь, точность и обновление. Никакая часть содержания, которое мы предоставляем, представляет собой финансовый совет, юридическую консультацию или любую другую форму совета, предназначенную для вашей конкретной опоры для любых целей. Любое использование или доверие к нашему контенту осуществляется исключительно на свой страх и риск. Вы должны провести собственное исследование, просмотреть, проанализировать и проверить наш контент, прежде чем полагаться на них. Торговля - очень рискованная деятельность, которая может привести к серьезным потерям, поэтому проконсультируйтесь с вашим финансовым консультантом, прежде чем принимать какие-либо решения. Никакое содержание на нашем Сайте не предназначено для запроса или предложения