Fantom Token Historical Data - FTMUSDT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
CRTO
Fantom Token (Crypto.com:FTMUSDT)
Fantom Token (Crypto.com:FTMUSDT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.7168	-0.00509	-0.71	0.7166	0.7168	0.71651	64
1714262280	0.72189	-0.00391	-0.54	0.72043	0.72189	0.72038	3
1714175880	0.7258	-0.0285	-3.78	0.75963	0.75963	0.72564	608
1714089480	0.7543	-0.00174	-0.23	0.7295	0.76199	0.7295	3447
1714003080	0.75604	0	0.00	0.75604	0.75604	0.75604	0
1713916680	0.75604	0.04553	6.41	0.75604	0.75604	0.75604	1
1713830280	0.71051	0	0.00	0.71051	0.71051	0.71051	0
1713743880	0.71051	0	0.00	0.71051	0.71051	0.71051	0
1713657480	0.71051	0	0.00	0.71051	0.71051	0.71051	0
1713571080	0.71051	0.02384	3.47	0.68267	0.71087	0.67853	438
1713484680	0.68667	-0.00348	-0.50	0.67576	0.68705	0.67576	5
1713398280	0.69015	0	0.00	0.69015	0.69015	0.69015	0
1713311880	0.69015	0.02724	4.11	0.6438	0.69015	0.6438	998
1713225480	0.66291	-0.07659	-10.36	0.70612	0.70612	0.66291	2183
1713139080	0.7395	0	0.00	0.7395	0.7395	0.7395	0
1713052680	0.7395	-0.175	-19.14	0.7395	0.7395	0.7395	279
1712966280	0.9145	0	0.00	0.9145	0.9145	0.9145	0
1712879880	0.9145	-0.07016	-7.13	0.98349	0.98349	0.91371	3395
1712793480	0.98466	0.00437	0.45	0.98385	0.98899	0.98385	2019
1712707080	0.98029	0.04368	4.66	0.93251	0.98181	0.93251	6532
1712620680	0.93661	0.06803	7.83	0.86517	0.93668	0.86517	63
1712534280	0.86858	0.05373	6.59	0.84511	0.89772	0.84511	35999
1712447880	0.81485	-0.03335	-3.93	0.79534	0.81531	0.79534	4
1712361480	0.8482	0	0.00	0.8482	0.8482	0.8482	0
1712275080	0.8482	-0.00145	-0.17	0.81673	0.86439	0.81652	2518
1712188680	0.84965	-0.03225	-3.66	0.86234	0.8736	0.84958	817
1712102280	0.8819	-0.07909	-8.23	0.94506	0.94558	0.88176	669
1712015880	0.96099	0	0.00	0.96099	0.96099	0.96099	0
1711929480	0.96099	0	0.00	0.96099	0.96099	0.96099	0
1711843080	0.96099	-0.02101	-2.14	0.97847	0.97847	0.9365	692
1711756680	0.982	-0.03391	-3.34	1.0148	1.01595	0.98148	5305
1711670280	1.01591	0	0.00	1.01591	1.01591	1.01591	0
1711583880	1.01591	-0.07	-6.33	1.06528	1.06528	1.01078	268
1711497480	1.08456	-0.07	-5.93	1.12577	1.14516	1.08381	1595
1711411080	1.15294	0.08	7.46	1.06013	1.16061	1.06013	1929
1711324680	1.0729	0	0.08	1.03577	1.0729	1.03577	1374
1711238280	1.072	-0.09	-7.70	1.13978	1.14004	1.072	244
1711151880	1.16149	0.11	10.13	1.09744	1.16282	1.08866	3270
1711065480	1.05464	0.13	14.68	1.10913	1.10913	1.05196	211
1710979080	0.91967	-0.11766	-11.34	1.03269	1.03269	0.91602	1747
1710892680	1.03733	0.1	10.20	0.93971	1.03802	0.89246	12510
1710806280	0.94129	0.13929	17.37	0.84792	0.94446	0.84792	10479
1710719880	0.802	-0.07002	-8.03	0.79777	0.802	0.79777	358
1710633480	0.87202	0.10674	13.95	0.87344	0.87522	0.87162	1961
1710547080	0.76528	-0.07009	-8.39	0.83019	0.83019	0.73941	2738
1710460680	0.83537	0.0063	0.76	0.89208	0.89208	0.82676	43
1710374280	0.82907	0.00341	0.41	0.82907	0.82907	0.82907	1
1710287880	0.82566	-0.0003	-0.04	0.81746	0.82726	0.81416	428
1710201480	0.82596	0.08184	11.00	0.751	0.8339	0.751	3167
1710115080	0.74412	-0.06131	-7.61	0.79343	0.79343	0.7439	13773
1710028620	0.80543	0	0.00	0.80543	0.80543	0.80543	0
1709942220	0.80543	-0.0339	-4.04	0.85243	0.85243	0.80543	7335
1709855880	0.83933	0.13343	18.90	0.70875	0.84002	0.70875	16532
1709769480	0.7059	0.07109	11.20	0.63652	0.70842	0.63557	30446
1709683080	0.63481	-0.06012	-8.65	0.63516	0.63516	0.63481	16
1709596680	0.69493	0.1508	27.71	0.69493	0.69493	0.69493	301
1709510280	0.54413	0.04719	9.50	0.5441	0.54413	0.5441	2167
1709423880	0.49694	0.03209	6.90	0.49016	0.4971	0.49016	5
1709337480	0.46485	-0.02179	-4.48	0.46091	0.4649	0.46091	17387
1709251080	0.48664	0.04161	9.35	0.47923	0.48664	0.47609	3207
1709164680	0.44503	-0.00434	-0.97	0.44746	0.44746	0.44435	5
1709078280	0.44937	0.01664	3.85	0.43549	0.4505	0.43549	6177
1708991880	0.43273	0.01162	2.76	0.41725	0.43611	0.41621	16
1708905480	0.42111	0.024	6.04	0.42111	0.42111	0.42111	1
1708819080	0.39711	0.00073	0.18	0.39711	0.39711	0.39711	1
1708732680	0.39638	-0.01913	-4.60	0.40329	0.40598	0.39562	1551
1708646280	0.41551	0.00166	0.40	0.40424	0.41551	0.40424	5
1708559880	0.41385	-0.01176	-2.76	0.42293	0.42326	0.41364	11
1708473480	0.42561	-0.00614	-1.42	0.43364	0.43364	0.42509	13372
1708387080	0.43175	0.03139	7.84	0.42272	0.43175	0.42272	185
1708300680	0.40036	-0.00705	-1.73	0.40036	0.40036	0.40036	1
1708214280	0.40741	0.00151	0.37	0.40741	0.40741	0.40741	1
1708127880	0.4059	-0.00639	-1.55	0.41686	0.42189	0.40387	882
1708041480	0.41229	0.00117	0.28	0.41229	0.41229	0.41229	1
1707955080	0.41112	0.01136	2.84	0.39426	0.4167	0.39426	208
1707868680	0.39976	-0.00222	-0.55	0.40254	0.40254	0.39965	199
1707782280	0.40198	0.00424	1.07	0.38548	0.40209	0.38548	202
1707695880	0.39774	-0.00049	-0.12	0.39774	0.39774	0.39774	1
1707609480	0.39823	-0.0031	-0.77	0.39789	0.39823	0.39789	2
1707523080	0.40133	0.02767	7.41	0.37568	0.40133	0.37568	2
1707436680	0.37366	0.01131	3.12	0.3684	0.37395	0.3684	2782
1707350280	0.36235	0.0051	1.43	0.35667	0.36254	0.35667	14
1707263880	0.35725	0.0091	2.61	0.35884	0.36161	0.35725	1625
1707177480	0.34815	-0.00385	-1.09	0.34815	0.34815	0.34815	2
1707091080	0.352	-0.00916	-2.54	0.35562	0.35562	0.35165	4
1707004680	0.36116	0.00335	0.94	0.36116	0.36116	0.36116	1
1706918280	0.35781	0.00424	1.20	0.35464	0.36193	0.35464	47
1706831880	0.35357	-0.01451	-3.94	0.35335	0.35374	0.34952	13
1706745480	0.36808	-0.01893	-4.89	0.37444	0.37444	0.36803	6
1706659080	0.38701	0.00461	1.21	0.38368	0.38701	0.38197	20
1706572680	0.3824	0.00743	1.98	0.37381	0.38295	0.37381	6
1706486280	0.37497	0.01205	3.32	0.37397	0.37497	0.37397	2
1706399880	0.36292	0.00124	0.34	0.36292	0.36292	0.36292	1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions