U.S. markets close in 2 hours 9 minutes

Fantom USD (FTM-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.675964+0.037755 (+5.92%)
A partir del 05:48PM UTC. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20240.6730630.6857270.6576670.6759640.675964158,710,032
01 may 20240.6446060.6878430.6136900.6731680.673168206,629,180
30 abr 20240.7165270.7250400.6359740.6445780.644578173,283,848
29 abr 20240.7086190.7247750.6993410.7165250.716525148,938,432
28 abr 20240.7158350.7315610.7060770.7086190.70861990,936,783
27 abr 20240.7195840.7324570.6752620.7158350.715835145,469,468
26 abr 20240.7562120.7762090.7186730.7195840.719584164,063,888
25 abr 20240.7265010.7879070.7117470.7562120.756212234,802,556
24 abr 20240.7289610.7675970.7108180.7264790.726479191,743,946
23 abr 20240.7586580.7721740.7244030.7289620.728962151,888,145
22 abr 20240.7466890.7918870.7412490.7586580.758658141,357,500
21 abr 20240.7626890.7897510.7388420.7466950.746695131,418,831
20 abr 20240.6921650.7643190.6778330.7626890.762689130,728,619
19 abr 20240.6863300.7182840.6181480.6921650.692165212,294,356
18 abr 20240.6742640.7014310.6429570.6863300.686330160,643,915
17 abr 20240.6943230.7115290.6550340.6742590.674259216,576,765
16 abr 20240.6463990.6966070.6285990.6943190.694319232,647,345
15 abr 20240.7118880.7461780.6255020.6463990.646399315,764,195
14 abr 20240.6679600.7218050.6329070.7118880.711888329,440,722
13 abr 20240.7441970.7565440.5672700.6679600.667960573,824,054
12 abr 20240.9174550.9440120.6945080.7441990.744199367,920,341
11 abr 20240.9894201.0049390.8945160.9174550.917455217,335,204
10 abr 20241.0184491.0446940.9591210.9894200.989420462,941,845
09 abr 20240.9340701.0374040.9172231.0184491.018449525,654,195
08 abr 20240.8702750.9428850.8489570.9340700.934070214,392,665
07 abr 20240.8488610.9150790.8390490.8702750.870275237,742,269
06 abr 20240.7989640.8553290.7953020.8488610.848861112,834,756
05 abr 20240.8561280.8562840.7736250.7989640.798964175,776,389
04 abr 20240.8196320.8908420.8101790.8561280.856128143,557,934
03 abr 20240.8638950.8955220.8132380.8196320.819632174,798,616
02 abr 20240.9504170.9504210.8636580.8638950.863895245,532,185
01 abr 20241.0041961.0044290.9034380.9504130.950413225,896,480
31 mar 20240.9398691.0209000.9357301.0041961.004196215,497,242
30 mar 20240.9811240.9950090.9344570.9398690.939869155,763,801
29 mar 20241.0217601.0217600.9521770.9811240.981124188,962,297
28 mar 20241.0009591.0345370.9919281.0218381.021838181,605,806
27 mar 20241.0655121.0956380.9916211.0009591.000959309,114,132
26 mar 20241.1283021.1549641.0582701.0655121.065512410,313,336
25 mar 20241.0669621.2214591.0545201.1283021.128302540,667,724
24 mar 20241.0384861.0902991.0322411.0669651.066965268,653,943
23 mar 20241.1378011.1444501.0384751.0384861.038486306,625,760
22 mar 20241.1110611.2206101.0614711.1378011.137801782,249,461
21 mar 20241.1190831.1465991.0303711.1110751.111075573,352,757
20 mar 20241.0281591.1444510.9003801.1190831.119083885,411,506
19 mar 20240.9334771.0714440.7974961.0282581.0282581,181,787,593
18 mar 20240.8540980.9498630.8139190.9334770.933477547,844,365
17 mar 20240.7952950.9151260.7599890.8541000.854100388,861,988
16 mar 20240.8680980.9785400.7821700.7952940.795294602,965,321
15 mar 20240.8278550.8706110.7297400.8680980.868098383,983,812
14 mar 20240.8926320.9010160.7868110.8278550.827855327,583,153
13 mar 20240.8286350.9115210.8061150.8926320.892632389,475,381
12 mar 20240.8214760.8286770.7642310.8286350.828635252,343,613
11 mar 20240.7528920.8579590.7321220.8214760.821476298,709,629
10 mar 20240.7956360.8149310.7412170.7529260.752926210,742,691
09 mar 20240.8230220.8382410.7938680.7956360.795636200,330,863
08 mar 20240.8444650.8552350.7728290.8230220.823022328,179,719
07 mar 20240.7042590.8527490.7042220.8444640.844464578,377,863
06 mar 20240.6303850.7319020.6174020.7042590.704259351,774,516
05 mar 20240.6442820.7266450.5586930.6303020.630302577,452,607
04 mar 20240.6993890.7426760.6155280.6442260.644226610,113,379
03 mar 20240.5406600.7015820.4980650.7000050.700005434,781,766
02 mar 20240.4895750.5408370.4894530.5406300.540630165,878,783
01 mar 20240.4628360.5057050.4609120.4895080.489508120,974,503
29 feb 20240.4761330.4913580.4514570.4635320.463532143,671,753
28 feb 20240.4468620.4951060.4414280.4761230.476123216,239,132
27 feb 20240.4342970.4552150.4318260.4468260.446826119,857,241
26 feb 20240.4179300.4362210.4115350.4342520.43425292,191,704
25 feb 20240.4205550.4239670.4116360.4179170.41791754,515,049
24 feb 20240.3966790.4225480.3877710.4205510.42055162,622,497
23 feb 20240.4027330.4060960.3861670.3966670.39666765,672,220
22 feb 20240.4052750.4203770.3934440.4027770.40277762,065,056
21 feb 20240.4249710.4249710.3912130.4052510.40525175,751,348
20 feb 20240.4318440.4391590.4047470.4249710.424971104,920,862
19 feb 20240.4219440.4395880.4219440.4318440.43184495,187,718
18 feb 20240.4006490.4246420.3966260.4219950.42199557,536,106
17 feb 20240.4082370.4105480.3882570.4006470.40064748,929,640
16 feb 20240.4161150.4251720.4012480.4082310.40823167,131,634
15 feb 20240.4113960.4199280.4036730.4160780.41607878,805,408
14 feb 20240.3947020.4175680.3920310.4114170.41141772,947,513
13 feb 20240.4020290.4033040.3837770.3947710.39477154,300,927
12 feb 20240.3864720.4054710.3747540.4020320.40203265,065,704
11 feb 20240.3979070.4005920.3846960.3864960.38649638,325,010
10 feb 20240.3965970.4032020.3866300.3979390.39793944,489,697
09 feb 20240.3750610.4039970.3750610.3965550.39655578,180,808
08 feb 20240.3669210.3768630.3666240.3750290.37502944,836,819
07 feb 20240.3564750.3680960.3497020.3668830.36688341,219,970
06 feb 20240.3587340.3631310.3540790.3564970.35649736,782,013
05 feb 20240.3483800.3638070.3432650.3587450.35874539,727,586
04 feb 20240.3564670.3594080.3458480.3484200.34842035,966,966
03 feb 20240.3608640.3655840.3548030.3564360.35643629,576,225
02 feb 20240.3550790.3648590.3547190.3608690.36086947,352,406
01 feb 20240.3524630.3554670.3437730.3550610.35506151,466,570
31 ene 20240.3748390.3748720.3503620.3524570.35245770,768,158
30 ene 20240.3847210.3942460.3738770.3749740.37497469,231,496
29 ene 20240.3751110.3928060.3732750.3847210.38472158,789,346
28 ene 20240.3735950.3953210.3693270.3750420.37504274,543,554
27 ene 20240.3630930.3755530.3617850.3736120.37361246,765,115
26 ene 20240.3352880.3672690.3315880.3630560.36305661,148,549
25 ene 20240.3416050.3430830.3282560.3352530.33525343,650,529
24 ene 20240.3287300.3446090.3249200.3416150.34161562,625,186
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...