Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
GATE
Fantom Token (Gate.io:FTMUSDT)
Fantom Token (Gate.io:FTMUSDT) Historical

FTMUSDT Fantom Token

0.4839

0.0052 (1.09%)

06:25:14 - Realtime Data

FTMUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.4787	-0.0318	-6.23%	0.5138	0.5183	0.4693	657,130.00
Jul 17 2024	0.5105	-0.0127	-2.43%	0.5233	0.5347	0.5075	516,840.00
Jul 16 2024	0.5232	-0.0043	-0.82%	0.5282	0.5329	0.497	543,842.00
Jul 15 2024	0.5275	0.033	6.67%	0.4933	0.528	0.4855	677,378.00
Jul 14 2024	0.4945	0.0083	1.71%	0.4801	0.5022	0.4757	576,283.00
Jul 13 2024	0.4862	0.0191	4.09%	0.4664	0.4876	0.4632	494,471.00
Jul 12 2024	0.4671	0.0086	1.88%	0.4638	0.4748	0.4504	802,336.00
Jul 11 2024	0.4585	-0.0113	-2.41%	0.4684	0.4919	0.4571	340,524.00
Jul 10 2024	0.4698	0.0145	3.18%	0.4595	0.4917	0.4532	852,960.00
Jul 09 2024	0.4553	0.0252	5.86%	0.4284	0.4589	0.4278	625,407.00
Jul 08 2024	0.4301	0.014	3.36%	0.4133	0.4522	0.3959	783,592.00
Jul 07 2024	0.4161	-0.0375	-8.27%	0.4502	0.4515	0.416	470,659.00
Jul 06 2024	0.4536	0.0267	6.25%	0.4287	0.4616	0.4175	815,227.00
Jul 05 2024	0.4269	-0.0155	-3.50%	0.4293	0.4314	0.3834	781,862.00
Jul 04 2024	0.4424	-0.0572	-11.45%	0.5014	0.5053	0.442	1,064,285.00
Jul 03 2024	0.4996	-0.0892	-15.15%	0.5861	0.5869	0.4979	987,937.00
Jul 02 2024	0.5888	0.0076	1.31%	0.5821	0.5925	0.5785	611,073.00
Jul 01 2024	0.5812	-0.0112	-1.89%	0.5954	0.6095	0.579	832,682.00
Jun 30 2024	0.5924	0.0515	9.52%	0.5427	0.593	0.5377	546,683.00
Jun 29 2024	0.5409	0.0009	0.17%	0.5405	0.5496	0.5387	439,981.00
Jun 28 2024	0.540	-0.0252	-4.46%	0.5594	0.5711	0.5383	348,606.00
Jun 27 2024	0.5652	-0.0067	-1.17%	0.5713	0.589	0.5634	544,832.00
Jun 26 2024	0.5719	-0.0234	-3.93%	0.5938	0.5977	0.5607	479,683.00
Jun 25 2024	0.5953	-0.0233	-3.77%	0.6093	0.6211	0.5921	504,714.00
Jun 24 2024	0.6186	0.0266	4.49%	0.5819	0.6207	0.5425	648,810.00
Jun 23 2024	0.592	0.0168	2.92%	0.5818	0.5959	0.5611	405,381.00
Jun 22 2024	0.5752	0.0021	0.37%	0.565	0.5909	0.5613	344,475.00
Jun 21 2024	0.5731	0.0254	4.64%	0.5451	0.5856	0.5434	432,903.00
Jun 20 2024	0.5477	0.0141	2.64%	0.5329	0.5841	0.5329	422,960.00
Jun 19 2024	0.5336	0.001	0.19%	0.5291	0.5674	0.5288	508,923.00
Jun 18 2024	0.5326	-0.0394	-6.89%	0.5628	0.5628	0.4813	725,428.00
Jun 17 2024	0.572	-0.069	-10.76%	0.6422	0.6466	0.572	437,473.00
Jun 16 2024	0.641	0.0163	2.61%	0.6256	0.6457	0.6137	393,806.00
Jun 15 2024	0.6247	0.0068	1.10%	0.6217	0.637	0.6196	314,320.00
Jun 14 2024	0.6179	-0.022	-3.44%	0.6421	0.6529	0.6086	326,792.00
Jun 13 2024	0.6399	-0.0366	-5.41%	0.6757	0.6761	0.6322	487,552.00
Jun 12 2024	0.6765	0.0432	6.82%	0.6287	0.695	0.615	700,572.00
Jun 11 2024	0.6333	-0.0436	-6.44%	0.6789	0.6793	0.6248	426,538.00
Jun 10 2024	0.6769	-0.0198	-2.84%	0.6912	0.6994	0.6718	297,163.00
Jun 09 2024	0.6967	0.0053	0.77%	0.6929	0.7024	0.6785	329,864.00
Jun 08 2024	0.6914	-0.0306	-4.24%	0.7223	0.7292	0.6868	451,459.00
Jun 07 2024	0.722	-0.0851	-10.54%	0.8055	0.818	0.6888	487,743.00
Jun 06 2024	0.8071	-0.0228	-2.75%	0.8294	0.8358	0.7995	299,795.00
Jun 05 2024	0.8299	-0.0039	-0.47%	0.839	0.8542	0.8266	363,488.00
Jun 04 2024	0.8338	0.0271	3.36%	0.8038	0.8461	0.8018	781,064.00
Jun 03 2024	0.8067	0.0342	4.43%	0.7672	0.8239	0.7656	442,059.00
Jun 02 2024	0.7725	-0.0149	-1.89%	0.7904	0.7991	0.7655	462,925.00
Jun 01 2024	0.7874	-0.0053	-0.67%	0.7973	0.7993	0.7764	311,779.00
May 31 2024	0.7927	0.0085	1.08%	0.7774	0.8046	0.7651	585,847.00
May 30 2024	0.7842	-0.0194	-2.41%	0.8073	0.8123	0.7734	400,246.00
May 29 2024	0.8036	-0.0258	-3.11%	0.8288	0.8411	0.8019	441,737.00
May 28 2024	0.8294	0.0066	0.80%	0.8231	0.8338	0.7904	415,997.00
May 27 2024	0.8228	0.003	0.37%	0.8234	0.8509	0.8078	367,582.00
May 26 2024	0.8198	-0.0043	-0.52%	0.8236	0.8249	0.801	245,395.00
May 25 2024	0.8241	0.0206	2.56%	0.8022	0.8344	0.8021	302,253.00
May 24 2024	0.8035	-0.0166	-2.02%	0.8203	0.828	0.7904	430,089.00
May 23 2024	0.8201	-0.0222	-2.64%	0.8507	0.8589	0.7814	685,247.00
May 22 2024	0.8423	-0.0372	-4.23%	0.8731	0.8741	0.8382	443,268.00
May 21 2024	0.8795	-0.0345	-3.77%	0.9149	0.9224	0.8735	537,157.00
May 20 2024	0.914	0.0689	8.15%	0.8472	0.9598	0.8379	599,099.00
May 19 2024	0.8451	-0.0442	-4.97%	0.8976	0.9142	0.8432	589,923.00
May 18 2024	0.8893	0.0885	11.05%	0.7883	0.8971	0.7872	543,226.00
May 17 2024	0.8008	0.0011	0.14%	0.805	0.8383	0.7919	420,355.00
May 16 2024	0.7997	0.0438	5.79%	0.7626	0.8291	0.7565	475,571.00
May 15 2024	0.7559	0.1141	17.78%	0.6466	0.7647	0.6426	360,296.00
May 14 2024	0.6418	-0.0301	-4.48%	0.673	0.6766	0.6417	376,653.00
May 13 2024	0.6719	-0.0297	-4.23%	0.704	0.7048	0.6575	363,527.00
May 12 2024	0.7016	-0.0074	-1.04%	0.7223	0.7288	0.701	270,491.00
May 11 2024	0.709	-0.0095	-1.32%	0.7141	0.7324	0.6994	265,564.00
May 10 2024	0.7185	0.0038	0.53%	0.7171	0.740	0.6959	542,322.00
May 09 2024	0.7147	0.053	8.01%	0.664	0.7168	0.6572	377,820.00
May 08 2024	0.6617	-0.0169	-2.49%	0.6662	0.6796	0.6561	495,183.00
May 07 2024	0.6786	-0.0173	-2.49%	0.7012	0.7092	0.6731	375,068.00
May 06 2024	0.6959	-0.0166	-2.33%	0.7169	0.7486	0.6957	516,662.00
May 05 2024	0.7125	0.0191	2.75%	0.693	0.7217	0.6763	362,281.00
May 04 2024	0.6934	-0.0085	-1.21%	0.705	0.7084	0.6886	334,808.00
May 03 2024	0.7019	0.0241	3.56%	0.6754	0.7038	0.662	568,179.00
May 02 2024	0.6778	0.0055	0.82%	0.670	0.6866	0.6575	535,674.00
May 01 2024	0.6723	0.0248	3.83%	0.6423	0.6843	0.6202	712,033.00
Apr 30 2024	0.6475	-0.0713	-9.92%	0.7153	0.7241	0.6354	595,813.00
Apr 29 2024	0.7188	0.0102	1.44%	0.7151	0.726	0.7007	423,033.00
Apr 28 2024	0.7086	-0.0115	-1.60%	0.7218	0.730	0.7074	325,673.00
Apr 27 2024	0.7201	0.0013	0.18%	0.7186	0.7273	0.6785	429,072.00
Apr 26 2024	0.7188	-0.0367	-4.86%	0.7517	0.7714	0.7186	373,921.00
Apr 25 2024	0.7555	0.0295	4.06%	0.7334	0.7839	0.7098	342,957.00
Apr 24 2024	0.726	-0.0018	-0.25%	0.7309	0.7639	0.7105	307,075.00
Apr 23 2024	0.7278	-0.030	-3.96%	0.7588	0.7729	0.7271	288,018.00
Apr 22 2024	0.7578	0.0101	1.35%	0.7517	0.7921	0.7445	291,507.00
Apr 21 2024	0.7477	-0.0149	-1.95%	0.7525	0.7895	0.7389	260,729.00
Apr 20 2024	0.7626	0.0652	9.35%	0.6889	0.7633	0.6787	277,828.00

Tcw Compounders ETF

Delayed Upgrade Clock