ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,509.01
      0.62%
      US Tech 100
      19,493.20
      0.07%
      Dow Jones
      39,331.85
      0.41%
      Brent Oil
      86.205
      -0.28%
      Bitcoin
      60,530.89
      -2.41%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. LBNK
      5. Fantom Token (LBank:FTMUSDT)

      6. Fantom Token (LBank:FTMUSDT) Historical

      FTMUSDT Fantom Token

      0.5547
      -0.0322 (-5.49%)
      05:38:15 - Realtime Data

      FTMUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 02 2024 0.5869 0.006 1.03% 0.5799 0.5954 0.5762 696,111.00
      Jul 01 2024 0.5809 0.0095 1.66% 0.5904 0.608 0.5779 1,148,904.00
      Jun 30 2024 0.5714 0.0308 5.70% 0.5416 0.5743 0.5365 766,917.00
      Jun 29 2024 0.5406 0.00 0.00% 0.5406 0.5406 0.5406 0.00
      Jun 28 2024 0.5406 -0.0242 -4.28% 0.5636 0.5706 0.5381 1,152,178.00
      Jun 27 2024 0.5648 -0.0066 -1.16% 0.5714 0.5874 0.5637 696,472.00
      Jun 26 2024 0.5714 -0.0228 -3.84% 0.5921 0.5968 0.5609 1,133,930.00
      Jun 25 2024 0.5942 -0.0231 -3.74% 0.6139 0.6281 0.5914 886,537.00
      Jun 24 2024 0.6173 0.0266 4.50% 0.5919 0.6176 0.5441 1,648,644.00
      Jun 23 2024 0.5907 0.0156 2.71% 0.5736 0.5954 0.5606 285,081.00
      Jun 22 2024 0.5751 0.0014 0.24% 0.5754 0.5904 0.5596 303,577.00
      Jun 21 2024 0.5737 0.0271 4.96% 0.5498 0.5897 0.5477 700,176.00
      Jun 20 2024 0.5466 0.0153 2.88% 0.5338 0.5828 0.5322 796,674.00
      Jun 19 2024 0.5313 0.00 0.00% 0.5313 0.5313 0.5313 0.00
      Jun 18 2024 0.5313 -0.0397 -6.95% 0.5697 0.5701 0.4753 1,241,430.00
      Jun 17 2024 0.571 -0.0703 -10.96% 0.6421 0.6467 0.571 729,197.00
      Jun 16 2024 0.6413 0.0171 2.74% 0.6236 0.6447 0.6116 511,363.00
      Jun 15 2024 0.6242 0.0064 1.04% 0.6184 0.6376 0.618 616,481.00
      Jun 14 2024 0.6178 -0.0224 -3.50% 0.6422 0.6543 0.6042 789,062.00
      Jun 13 2024 0.6402 -0.0366 -5.41% 0.6743 0.6767 0.6325 1,200,299.00
      Jun 12 2024 0.6768 0.0434 6.85% 0.633 0.6942 0.6173 831,917.00
      Jun 11 2024 0.6334 -0.0434 -6.41% 0.6771 0.6799 0.6245 1,242,275.00
      Jun 10 2024 0.6768 -0.0193 -2.77% 0.6957 0.6986 0.6733 853,134.00
      Jun 09 2024 0.6961 0.0047 0.68% 0.6914 0.700 0.6802 307,944.00
      Jun 08 2024 0.6914 -0.0306 -4.24% 0.7208 0.7285 0.6878 423,528.00
      Jun 07 2024 0.722 -0.0857 -10.61% 0.8061 0.8197 0.6893 1,056,573.00
      Jun 06 2024 0.8077 -0.0209 -2.52% 0.8284 0.8358 0.800 631,946.00
      Jun 05 2024 0.8286 -0.0098 -1.17% 0.8399 0.8537 0.8253 579,973.00
      Jun 04 2024 0.8384 0.0334 4.15% 0.8042 0.8477 0.8027 501,821.00
      Jun 03 2024 0.805 0.0338 4.38% 0.7705 0.8225 0.7704 667,275.00
      Jun 02 2024 0.7712 -0.016 -2.03% 0.7881 0.8007 0.7684 313,722.00
      Jun 01 2024 0.7872 -0.0083 -1.04% 0.7944 0.7998 0.7769 257,241.00
      May 31 2024 0.7955 0.0126 1.61% 0.7811 0.8063 0.7653 951,082.00
      May 30 2024 0.7829 -0.022 -2.73% 0.8051 0.818 0.7741 631,183.00
      May 29 2024 0.8049 -0.0244 -2.94% 0.8316 0.8432 0.7991 492,108.00
      May 28 2024 0.8293 0.0053 0.64% 0.8219 0.8341 0.789 659,459.00
      May 27 2024 0.824 0.0034 0.41% 0.8208 0.8523 0.8069 690,962.00
      May 26 2024 0.8206 -0.0024 -0.29% 0.8227 0.8285 0.8004 283,664.00
      May 25 2024 0.823 0.0195 2.43% 0.8021 0.8365 0.7982 337,905.00
      May 24 2024 0.8035 -0.0173 -2.11% 0.821 0.8282 0.790 784,325.00
      May 23 2024 0.8208 -0.0223 -2.65% 0.845 0.8578 0.7762 936,281.00
      May 22 2024 0.8431 -0.0317 -3.62% 0.8759 0.8786 0.834 688,948.00
      May 21 2024 0.8748 -0.044 -4.79% 0.9199 0.9244 0.8687 1,481,999.00
      May 20 2024 0.9188 0.0742 8.79% 0.8462 0.9592 0.8409 986,169.00
      May 19 2024 0.8446 -0.0465 -5.22% 0.8885 0.9183 0.8381 245,089.00
      May 18 2024 0.8911 0.0944 11.85% 0.7862 0.8988 0.7862 300,020.00
      May 17 2024 0.7967 -0.0035 -0.44% 0.7992 0.8443 0.7859 454,444.00
      May 16 2024 0.8002 0.0445 5.89% 0.7619 0.8315 0.7555 603,202.00
      May 15 2024 0.7557 0.1142 17.80% 0.6439 0.7685 0.6375 679,966.00
      May 14 2024 0.6415 -0.0305 -4.54% 0.6702 0.6795 0.6359 619,686.00
      May 13 2024 0.672 -0.0301 -4.29% 0.7019 0.7061 0.6606 574,557.00
      May 12 2024 0.7021 -0.0082 -1.15% 0.7111 0.7299 0.6996 227,214.00
      May 11 2024 0.7103 -0.0085 -1.18% 0.7172 0.7357 0.6988 356,469.00
      May 10 2024 0.7188 0.005 0.70% 0.7177 0.7393 0.6968 680,738.00
      May 09 2024 0.7138 0.0514 7.76% 0.6608 0.7189 0.6537 623,275.00
      May 08 2024 0.6624 -0.0122 -1.81% 0.6742 0.6775 0.6558 557,737.00
      May 07 2024 0.6746 -0.0211 -3.03% 0.6977 0.7093 0.6733 451,658.00
      May 06 2024 0.6957 -0.0155 -2.18% 0.7117 0.7479 0.6956 540,624.00
      May 05 2024 0.7112 0.0183 2.64% 0.6934 0.7204 0.6752 329,473.00
      May 04 2024 0.6929 -0.0086 -1.23% 0.7009 0.7111 0.6899 754,081.00
      May 03 2024 0.7015 0.0247 3.65% 0.6773 0.7042 0.6611 678,277.00
      May 02 2024 0.6768 0.0033 0.49% 0.6729 0.6852 0.6555 677,890.00
      May 01 2024 0.6735 0.0287 4.45% 0.6428 0.6832 0.6137 923,504.00
      Apr 30 2024 0.6448 -0.0726 -10.12% 0.7147 0.7251 0.6369 783,867.00
      Apr 29 2024 0.7174 0.0099 1.40% 0.7109 0.7257 0.7007 510,017.00
      Apr 28 2024 0.7075 -0.0095 -1.32% 0.7167 0.7309 0.7058 299,662.00
      Apr 27 2024 0.717 -0.0021 -0.29% 0.7199 0.7302 0.6745 417,833.00
      Apr 26 2024 0.7191 -0.0389 -5.13% 0.7588 0.777 0.719 698,114.00
      Apr 25 2024 0.758 0.0368 5.10% 0.7285 0.7876 0.7121 490,864.00
      Apr 24 2024 0.7212 -0.0029 -0.40% 0.7302 0.7658 0.7135 654,631.00
      Apr 23 2024 0.7241 -0.0343 -4.52% 0.7554 0.772 0.7222 528,732.00
      Apr 22 2024 0.7584 0.0121 1.62% 0.7478 0.7925 0.7394 380,444.00
      Apr 21 2024 0.7463 -0.0155 -2.03% 0.7554 0.780 0.7374 317,583.00
      Apr 20 2024 0.7618 0.0672 9.67% 0.6905 0.7641 0.6788 593,858.00
      Apr 19 2024 0.6946 0.0105 1.53% 0.6832 0.718 0.6202 1,338,787.00
      Apr 18 2024 0.6841 0.0099 1.47% 0.6712 0.6994 0.6423 1,147,310.00
      Apr 17 2024 0.6742 -0.0196 -2.83% 0.6898 0.7107 0.653 1,370,273.00
      Apr 16 2024 0.6938 0.0476 7.37% 0.6421 0.6969 0.6292 1,245,760.00
      Apr 15 2024 0.6462 -0.0633 -8.92% 0.705 0.7436 0.625 1,926,955.00
      Apr 14 2024 0.7095 0.0411 6.15% 0.6648 0.717 0.6288 1,967,708.00
      Apr 13 2024 0.6684 -0.0732 -9.87% 0.7414 0.7552 0.5808 1,783,698.00
      Apr 12 2024 0.7416 -0.1738 -18.99% 0.9174 0.9466 0.7172 1,139,756.00
      Apr 11 2024 0.9154 -0.076 -7.67% 0.9853 1.01 0.8929 758,586.00
      Apr 10 2024 0.9914 -0.028 -2.75% 1.01 1.05 0.9594 1,431,382.00
      Apr 09 2024 1.02 0.080 9.09% 0.9344 1.04 0.9236 762,634.00
      Apr 08 2024 0.9345 0.0665 7.66% 0.8668 0.9426 0.850 758,857.00
      Apr 07 2024 0.868 0.0187 2.20% 0.8459 0.915 0.838 465,157.00
      Apr 06 2024 0.8493 0.0506 6.34% 0.7965 0.8563 0.7945 492,751.00
      Apr 05 2024 0.7987 -0.0566 -6.62% 0.853 0.8545 0.775 1,303,417.00
      Apr 04 2024 0.8553 0.0326 3.96% 0.818 0.8871 0.8111 925,704.00

      Your Recent History

      LBNK
      FTMUSDT
      Fantom Token
      Delayed Upgrade Clock