Fantom USD (FTM-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:16PM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.674216 | 0.682327 | 0.643208 | 0.664587 | 0.664587 | 226,422,480 |
| 17 Apr 2024 | 0.694323 | 0.711529 | 0.655034 | 0.674259 | 0.674259 | 216,576,765 |
| 16 Apr 2024 | 0.646399 | 0.696607 | 0.628599 | 0.694319 | 0.694319 | 232,647,345 |
| 15 Apr 2024 | 0.711888 | 0.746178 | 0.625502 | 0.646399 | 0.646399 | 315,764,195 |
| 14 Apr 2024 | 0.667960 | 0.721805 | 0.632907 | 0.711888 | 0.711888 | 329,440,722 |
| 13 Apr 2024 | 0.744197 | 0.756544 | 0.567270 | 0.667960 | 0.667960 | 573,824,054 |
| 12 Apr 2024 | 0.917455 | 0.944012 | 0.694508 | 0.744199 | 0.744199 | 367,920,341 |
| 11 Apr 2024 | 0.989420 | 1.004939 | 0.894516 | 0.917455 | 0.917455 | 217,335,204 |
| 10 Apr 2024 | 1.018449 | 1.044694 | 0.959121 | 0.989420 | 0.989420 | 462,941,845 |
| 09 Apr 2024 | 0.934070 | 1.037404 | 0.917223 | 1.018449 | 1.018449 | 525,654,195 |
| 08 Apr 2024 | 0.870275 | 0.942885 | 0.848957 | 0.934070 | 0.934070 | 214,392,665 |
| 07 Apr 2024 | 0.848861 | 0.915079 | 0.839049 | 0.870275 | 0.870275 | 237,742,269 |
| 06 Apr 2024 | 0.798964 | 0.855329 | 0.795302 | 0.848861 | 0.848861 | 112,834,756 |
| 05 Apr 2024 | 0.856128 | 0.856284 | 0.773625 | 0.798964 | 0.798964 | 175,776,389 |
| 04 Apr 2024 | 0.819632 | 0.890842 | 0.810179 | 0.856128 | 0.856128 | 143,557,934 |
| 03 Apr 2024 | 0.863895 | 0.895522 | 0.813238 | 0.819632 | 0.819632 | 174,798,616 |
| 02 Apr 2024 | 0.950417 | 0.950421 | 0.863658 | 0.863895 | 0.863895 | 245,532,185 |
| 01 Apr 2024 | 1.004196 | 1.004429 | 0.903438 | 0.950413 | 0.950413 | 225,896,480 |
| 31 Mar 2024 | 0.939869 | 1.020900 | 0.935730 | 1.004196 | 1.004196 | 215,497,242 |
| 30 Mar 2024 | 0.981124 | 0.995009 | 0.934457 | 0.939869 | 0.939869 | 155,763,801 |
| 29 Mar 2024 | 1.021760 | 1.021760 | 0.952177 | 0.981124 | 0.981124 | 188,962,297 |
| 28 Mar 2024 | 1.000959 | 1.034537 | 0.991928 | 1.021838 | 1.021838 | 181,605,806 |
| 27 Mar 2024 | 1.065512 | 1.095638 | 0.991621 | 1.000959 | 1.000959 | 309,114,132 |
| 26 Mar 2024 | 1.128302 | 1.154964 | 1.058270 | 1.065512 | 1.065512 | 410,313,336 |
| 25 Mar 2024 | 1.066962 | 1.221459 | 1.054520 | 1.128302 | 1.128302 | 540,667,724 |
| 24 Mar 2024 | 1.038486 | 1.090299 | 1.032241 | 1.066965 | 1.066965 | 268,653,943 |
| 23 Mar 2024 | 1.137801 | 1.144450 | 1.038475 | 1.038486 | 1.038486 | 306,625,760 |
| 22 Mar 2024 | 1.111061 | 1.220610 | 1.061471 | 1.137801 | 1.137801 | 782,249,461 |
| 21 Mar 2024 | 1.119083 | 1.146599 | 1.030371 | 1.111075 | 1.111075 | 573,352,757 |
| 20 Mar 2024 | 1.028159 | 1.144451 | 0.900380 | 1.119083 | 1.119083 | 885,411,506 |
| 19 Mar 2024 | 0.933477 | 1.071444 | 0.797496 | 1.028258 | 1.028258 | 1,181,787,593 |
| 18 Mar 2024 | 0.854098 | 0.949863 | 0.813919 | 0.933477 | 0.933477 | 547,844,365 |
| 17 Mar 2024 | 0.795295 | 0.915126 | 0.759989 | 0.854100 | 0.854100 | 388,861,988 |
| 16 Mar 2024 | 0.868098 | 0.978540 | 0.782170 | 0.795294 | 0.795294 | 602,965,321 |
| 15 Mar 2024 | 0.827855 | 0.870611 | 0.729740 | 0.868098 | 0.868098 | 383,983,812 |
| 14 Mar 2024 | 0.892632 | 0.901016 | 0.786811 | 0.827855 | 0.827855 | 327,583,153 |
| 13 Mar 2024 | 0.828635 | 0.911521 | 0.806115 | 0.892632 | 0.892632 | 389,475,381 |
| 12 Mar 2024 | 0.821476 | 0.828677 | 0.764231 | 0.828635 | 0.828635 | 252,343,613 |
| 11 Mar 2024 | 0.752892 | 0.857959 | 0.732122 | 0.821476 | 0.821476 | 298,709,629 |
| 10 Mar 2024 | 0.795636 | 0.814931 | 0.741217 | 0.752926 | 0.752926 | 210,742,691 |
| 09 Mar 2024 | 0.823022 | 0.838241 | 0.793868 | 0.795636 | 0.795636 | 200,330,863 |
| 08 Mar 2024 | 0.844465 | 0.855235 | 0.772829 | 0.823022 | 0.823022 | 328,179,719 |
| 07 Mar 2024 | 0.704259 | 0.852749 | 0.704222 | 0.844464 | 0.844464 | 578,377,863 |
| 06 Mar 2024 | 0.630385 | 0.731902 | 0.617402 | 0.704259 | 0.704259 | 351,774,516 |
| 05 Mar 2024 | 0.644282 | 0.726645 | 0.558693 | 0.630302 | 0.630302 | 577,452,607 |
| 04 Mar 2024 | 0.699389 | 0.742676 | 0.615528 | 0.644226 | 0.644226 | 610,113,379 |
| 03 Mar 2024 | 0.540660 | 0.701582 | 0.498065 | 0.700005 | 0.700005 | 434,781,766 |
| 02 Mar 2024 | 0.489575 | 0.540837 | 0.489453 | 0.540630 | 0.540630 | 165,878,783 |
| 01 Mar 2024 | 0.462836 | 0.505705 | 0.460912 | 0.489508 | 0.489508 | 120,974,503 |
| 29 Feb 2024 | 0.476133 | 0.491358 | 0.451457 | 0.463532 | 0.463532 | 143,671,753 |
| 28 Feb 2024 | 0.446862 | 0.495106 | 0.441428 | 0.476123 | 0.476123 | 216,239,132 |
| 27 Feb 2024 | 0.434297 | 0.455215 | 0.431826 | 0.446826 | 0.446826 | 119,857,241 |
| 26 Feb 2024 | 0.417930 | 0.436221 | 0.411535 | 0.434252 | 0.434252 | 92,191,704 |
| 25 Feb 2024 | 0.420555 | 0.423967 | 0.411636 | 0.417917 | 0.417917 | 54,515,049 |
| 24 Feb 2024 | 0.396679 | 0.422548 | 0.387771 | 0.420551 | 0.420551 | 62,622,497 |
| 23 Feb 2024 | 0.402733 | 0.406096 | 0.386167 | 0.396667 | 0.396667 | 65,672,220 |
| 22 Feb 2024 | 0.405275 | 0.420377 | 0.393444 | 0.402777 | 0.402777 | 62,065,056 |
| 21 Feb 2024 | 0.424971 | 0.424971 | 0.391213 | 0.405251 | 0.405251 | 75,751,348 |
| 20 Feb 2024 | 0.431844 | 0.439159 | 0.404747 | 0.424971 | 0.424971 | 104,920,862 |
| 19 Feb 2024 | 0.421944 | 0.439588 | 0.421944 | 0.431844 | 0.431844 | 95,187,718 |
| 18 Feb 2024 | 0.400649 | 0.424642 | 0.396626 | 0.421995 | 0.421995 | 57,536,106 |
| 17 Feb 2024 | 0.408237 | 0.410548 | 0.388257 | 0.400647 | 0.400647 | 48,929,640 |
| 16 Feb 2024 | 0.416115 | 0.425172 | 0.401248 | 0.408231 | 0.408231 | 67,131,634 |
| 15 Feb 2024 | 0.411396 | 0.419928 | 0.403673 | 0.416078 | 0.416078 | 78,805,408 |
| 14 Feb 2024 | 0.394702 | 0.417568 | 0.392031 | 0.411417 | 0.411417 | 72,947,513 |
| 13 Feb 2024 | 0.402029 | 0.403304 | 0.383777 | 0.394771 | 0.394771 | 54,300,927 |
| 12 Feb 2024 | 0.386472 | 0.405471 | 0.374754 | 0.402032 | 0.402032 | 65,065,704 |
| 11 Feb 2024 | 0.397907 | 0.400592 | 0.384696 | 0.386496 | 0.386496 | 38,325,010 |
| 10 Feb 2024 | 0.396597 | 0.403202 | 0.386630 | 0.397939 | 0.397939 | 44,489,697 |
| 09 Feb 2024 | 0.375061 | 0.403997 | 0.375061 | 0.396555 | 0.396555 | 78,180,808 |
| 08 Feb 2024 | 0.366921 | 0.376863 | 0.366624 | 0.375029 | 0.375029 | 44,836,819 |
| 07 Feb 2024 | 0.356475 | 0.368096 | 0.349702 | 0.366883 | 0.366883 | 41,219,970 |
| 06 Feb 2024 | 0.358734 | 0.363131 | 0.354079 | 0.356497 | 0.356497 | 36,782,013 |
| 05 Feb 2024 | 0.348380 | 0.363807 | 0.343265 | 0.358745 | 0.358745 | 39,727,586 |
| 04 Feb 2024 | 0.356467 | 0.359408 | 0.345848 | 0.348420 | 0.348420 | 35,966,966 |
| 03 Feb 2024 | 0.360864 | 0.365584 | 0.354803 | 0.356436 | 0.356436 | 29,576,225 |
| 02 Feb 2024 | 0.355079 | 0.364859 | 0.354719 | 0.360869 | 0.360869 | 47,352,406 |
| 01 Feb 2024 | 0.352463 | 0.355467 | 0.343773 | 0.355061 | 0.355061 | 51,466,570 |
| 31 Jan 2024 | 0.374839 | 0.374872 | 0.350362 | 0.352457 | 0.352457 | 70,768,158 |
| 30 Jan 2024 | 0.384721 | 0.394246 | 0.373877 | 0.374974 | 0.374974 | 69,231,496 |
| 29 Jan 2024 | 0.375111 | 0.392806 | 0.373275 | 0.384721 | 0.384721 | 58,789,346 |
| 28 Jan 2024 | 0.373595 | 0.395321 | 0.369327 | 0.375042 | 0.375042 | 74,543,554 |
| 27 Jan 2024 | 0.363093 | 0.375553 | 0.361785 | 0.373612 | 0.373612 | 46,765,115 |
| 26 Jan 2024 | 0.335288 | 0.367269 | 0.331588 | 0.363056 | 0.363056 | 61,148,549 |
| 25 Jan 2024 | 0.341605 | 0.343083 | 0.328256 | 0.335253 | 0.335253 | 43,650,529 |
| 24 Jan 2024 | 0.328730 | 0.344609 | 0.324920 | 0.341615 | 0.341615 | 62,625,186 |
| 23 Jan 2024 | 0.338096 | 0.344737 | 0.308545 | 0.328725 | 0.328725 | 83,202,741 |
| 22 Jan 2024 | 0.362309 | 0.365784 | 0.337413 | 0.338075 | 0.338075 | 61,911,118 |
| 21 Jan 2024 | 0.370879 | 0.376559 | 0.362174 | 0.362174 | 0.362174 | 32,212,915 |
| 20 Jan 2024 | 0.362290 | 0.372531 | 0.355949 | 0.370757 | 0.370757 | 34,935,024 |
| 19 Jan 2024 | 0.369363 | 0.370520 | 0.345716 | 0.362301 | 0.362301 | 69,239,139 |
| 18 Jan 2024 | 0.398800 | 0.401128 | 0.366304 | 0.369362 | 0.369362 | 67,699,378 |
| 17 Jan 2024 | 0.414963 | 0.419481 | 0.394667 | 0.398769 | 0.398769 | 65,957,647 |
| 16 Jan 2024 | 0.387636 | 0.422546 | 0.386852 | 0.415013 | 0.415013 | 84,591,170 |
| 15 Jan 2024 | 0.381753 | 0.400391 | 0.381127 | 0.387812 | 0.387812 | 56,843,226 |
| 14 Jan 2024 | 0.396266 | 0.403132 | 0.381216 | 0.381727 | 0.381727 | 54,395,980 |
| 13 Jan 2024 | 0.391618 | 0.399923 | 0.379225 | 0.396294 | 0.396294 | 49,824,821 |
| 12 Jan 2024 | 0.423444 | 0.429177 | 0.382113 | 0.391645 | 0.391645 | 96,071,813 |
| 11 Jan 2024 | 0.425471 | 0.445187 | 0.417454 | 0.423443 | 0.423443 | 112,042,942 |
| 10 Jan 2024 | 0.375673 | 0.438281 | 0.368528 | 0.425355 | 0.425355 | 123,299,179 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.