Australia markets closed

Fantom AUD (FTM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.880676+0.005526 (+0.63%)
As of 01:08PM UTC. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.8896710.8890660.8168770.8806760.880676355,220,736
23 June 20240.8634400.8894720.8410340.8645910.864591153,280,088
22 June 20240.8207820.8870590.8147230.8625270.862527260,870,230
21 June 20240.8054150.8738890.7991470.8205130.820513260,126,955
20 June 20240.8043240.8519980.7935010.8054150.805415265,016,747
19 June 20240.8626220.8626220.7156030.8046740.804674509,677,582
18 June 20240.9698930.9796710.8587300.8628760.862876225,471,985
17 June 20240.9435980.9768380.9272290.9698050.96980592,762,666
16 June 20240.9346370.9636200.9346370.9435930.94359390,191,499
15 June 20240.9646690.9909520.9170500.9346160.934616218,068,669
14 June 20241.0156541.0156540.9517780.9646880.964688172,257,681
13 June 20240.9582221.0370610.9307501.0156391.015639266,783,503
12 June 20241.0237031.0278960.9458290.9583110.958311270,219,584
11 June 20241.0574411.0564011.0158821.0235861.023586161,535,929
10 June 20241.0482501.0672611.0329341.0574711.057471145,789,960
09 June 20241.0957331.1055661.0403751.0482631.048263208,700,859
08 June 20241.2089901.2264831.0258911.0958641.095864416,786,829
07 June 20241.2442631.2509771.1896581.2089901.208990220,473,841
06 June 20241.2592651.2849991.2446761.2442631.244263255,973,848
05 June 20241.2028441.2741891.1988741.2592651.259265321,768,692
04 June 20241.1586401.2368651.1434931.2028441.202844364,611,473
03 June 20241.1819011.2021831.1494661.1586391.158639201,792,581
02 June 20241.1912011.1970211.1651301.1819001.181900121,840,320
01 June 20241.1800961.2068821.1529451.1912011.191201251,486,170
31 May 20241.2129511.2340791.1719321.1800961.180096332,585,810
30 May 20241.2441731.2658241.2066861.2129511.212951305,313,977
29 May 20241.2352031.2490061.1818441.2441731.244173363,445,362
28 May 20241.2373371.2773071.2153981.2352031.235203267,718,137
27 May 20241.2439241.2487341.2092451.2373371.237337178,388,602
26 May 20241.2125621.2610111.2070421.2439241.243924210,252,628
25 May 20241.2430541.2542311.1908041.2125591.212559347,114,598
24 May 20241.2729171.2923591.1798891.2430541.243054509,000,746
23 May 20241.3126261.3193671.2630651.2729171.272917366,543,274
22 May 20241.3813371.3946641.3058061.3126251.312625583,935,977
21 May 20241.2635121.4417191.2530351.3813561.381356750,861,868
20 May 20241.3287221.3724321.2515191.2635121.263512482,442,460
19 May 20241.1853861.3389141.1714281.3287221.328722696,488,659
18 May 20241.1967461.2662681.1812711.1854111.185411637,439,819
17 May 20241.1297741.2435571.1270041.1967461.196746824,928,819
16 May 20240.9688391.1488220.9618601.1297551.129755432,913,331
15 May 20241.0169611.0295060.9659640.9688390.968839216,578,812
14 May 20241.0626251.0691770.9985691.0169611.016961181,848,788
13 May 20241.0727761.1021891.0615331.0626251.062625140,534,247
12 May 20241.0837601.1104991.0585601.0727761.072776188,804,343
11 May 20241.0840281.1194351.0533711.0837591.083759264,653,878
10 May 20241.0054111.0865280.9910361.0840161.084016173,944,503
09 May 20241.0245111.0314330.9954441.0054111.005411171,391,659
08 May 20241.0513261.0742321.0239041.0245081.024508178,654,094
07 May 20241.0778721.1290441.0513231.0513261.051326229,881,456
06 May 20241.0495731.0944261.0248751.0778741.077874155,168,579
05 May 20241.0626551.0802591.0442881.0495731.049573119,737,034
04 May 20241.0307111.0676411.0083211.0626581.062658173,271,306
03 May 20241.0308621.0504121.0070491.0307111.030711180,768,672
02 May 20240.9955661.0521570.9470651.0308621.030862316,423,454
01 May 20241.0922101.1051060.9818090.9955240.995524267,629,626
30 Apr 20241.0831821.1050761.0670131.0922081.092208227,028,490
29 Apr 20241.0955541.1196221.0800411.0831821.083182139,004,420
28 Apr 20241.1012921.1209931.0334591.0955541.095554222,634,620
27 Apr 20241.1594991.1885441.0998971.1012921.101292251,092,561
26 Apr 20241.1180641.2085851.0943221.1594991.159499360,022,524
25 Apr 20241.1235831.1779281.0942311.1180301.118030295,088,372
24 Apr 20241.1758641.1945201.1164541.1235841.123584234,112,488
23 Apr 20241.1621061.2306151.1487701.1758641.175864219,093,665
22 Apr 20241.1887311.2309081.1515631.1621171.162117204,533,303
21 Apr 20241.0788111.1912701.0564741.1887311.188731203,754,148
20 Apr 20241.0684931.1192840.9709001.0788111.078811330,882,833
19 Apr 20241.0471971.0908130.9962561.0684931.068493250,093,659
18 Apr 20241.0827831.1052311.0190031.0471881.047188336,364,507
17 Apr 20241.0034571.0866910.9794531.0827761.082776362,808,649
16 Apr 20241.0994901.1498940.9711801.0034571.003457490,186,021
15 Apr 20241.0295321.1150150.9755041.0994901.099490508,811,972
14 Apr 20241.1470361.1660670.8743371.0295321.029532884,439,030
13 Apr 20241.4027621.4451451.0754211.1470391.147039567,078,198
12 Apr 20241.5204511.5427321.3706421.4027621.402762332,299,006
11 Apr 20241.5364891.5764801.4478181.5204511.520451711,406,900
10 Apr 20241.4141541.5650671.3883741.5364891.536489793,031,355
09 Apr 20241.3246711.4267871.2899831.4141541.414154324,584,064
08 Apr 20241.2898871.3905081.2749771.3246711.324671361,874,402
07 Apr 20241.2140661.2997161.2085011.2898871.289887171,458,053
06 Apr 20241.2995821.2998181.1747581.2140661.214066267,101,011
05 Apr 20241.2480091.3478411.2309381.2995821.299582217,917,498
04 Apr 20241.3264241.3761921.2391791.2480091.248009266,156,413
03 Apr 20241.4649271.4649341.3284981.3264241.326424376,990,117
02 Apr 20241.5369501.5373061.3936861.4649211.464921348,185,990
01 Apr 20241.4417391.5660381.4360501.5369501.536950329,824,564
31 Mar 20241.5049961.5262941.4334371.4417391.441739238,938,244
30 Mar 20241.5682501.5682501.4626371.5049961.504996289,858,715
29 Mar 20241.5343601.5922911.5203801.5683701.568370278,738,034
28 Mar 20241.6296271.6814071.5198191.5343601.534360473,837,962
27 Mar 20241.7257471.7647581.6189161.6296271.629627627,546,345
26 Mar 20241.6375871.8682731.6189041.7257471.725747826,956,149
25 Mar 20241.5937641.6732821.5841801.6375911.637591412,333,295
24 Mar 20241.7461821.7563871.5937471.5937641.593764470,578,554
23 Mar 20241.6905951.8729471.6141401.7461821.7461821,200,518,248
22 Mar 20241.6958821.7454681.5685691.6906171.690617872,416,421
21 Mar 20241.5756541.7380111.3791651.6958821.6958821,341,771,190
20 Mar 20241.4235631.6412471.2232481.5758061.5758061,811,090,668
19 Mar 20241.3024481.4489611.2402091.4235631.423563835,468,684
18 Mar 20241.2117911.3943771.1579961.3024511.302451592,990,812
17 Mar 20241.3227211.4910011.1917931.2117901.211790918,738,260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...