FTM Coin Values FTM
Market Cap:
24h Vol:
Cryptocurrencies: 6301
Markets: 89491
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
Market Cap
24h Vol
6301
Cryptocurrencies89491
MarketsFantom Crypto Coin Rank 54
Website
2,803,634,836 FTM
Get Wallet
Free wallet
Store and manage digital currencies with ease
Blockchain wallet
Be your own bank
Fantom
Fantom valuesUSD Price $ 0.7450
$ 0.7450
Fantom BTC Price 0.00000823
0.00000823
Fantom 24h Vol $ 353,707,463
$ 353,707,463
Fantom Market Cap $ 2,088,666,871
$ 2,088,666,871
24h Vol
3,906 BTC1 H
-0.17 %
24 H
5.58 %
7 d
-1.97 %
Today Fantom price in US dollars is currently
0.7450
USD, and if converted to Bitcoin is
0.00000823
BTC. A total of 23,064 coin's are currently circulating in the Market. Fantom prices are currently experiencing a change of 5.58 %, check all cryptocurrency. Over the past 24 hours 3.537 M US dollars Fantom has been traded on Crypto Exchanges. Get Fantom's progress by adding it to your favourites and creating a free portfolio if you wish.
FTM Charts
Fantom Price Charts
FTM High/Low Price Chart
Fantom Price High/Low Price Chart
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.
Technology
Fantom Crypto Technology
Sorry, detailed technology about Fantom is not currently available
Features
Fantom Crypto Features
Sorry, detailed features about Fantom is not currently available
Related Coins
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer