FTM
Fantom 秩 357
网站
Reddit
Twitter
1,813,658,595 FTM
买卖
Get Wallet
Fantom
Fantom 价钱 $0.00
$0.00
Fantom 24h Vol
$5,149,380
$5,149,380
Fantom 市值 $4,522,876
$4,522,876
24小时
1,156 BTC1 H
-2.43 %
24 H
-56.31 %
7 d
-67.27 %
今天 Fantom 目前以美元计价
0.0025
USD, 如果转换为 Bitcoin 是
0.00000056
BTC. 总计 1,015 硬币's 目前正在市场上流传。 Fantom 价格目前正在经历变化 -56.31 %, 校验 所有加密货币. 过去24小时 0.051 M US dollars Fantom 已被交易 加密交换. 得到 Fantom's 通过将其添加到您的 最爱 并创造一个免费的 投资组合 如果你希望.
全名
Fantom
符号
FTM
算法
ETH Token
BTC 价钱
0.00000056 BTC
BTC 市场
1,015 BTC
BTC 24h Vol
1,156 BTC
开采的总硬币
1,813,658,595 FTM
1h
-2.43 %
24h
-56.31 %
7d
-67.27 %
Twitter
网站
Share Fantom Price
图表
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2018-12-19 | $0.006057 | $0.006091 | $0.006240 | $0.005866 |
| 2018-12-20 | $0.006091 | $0.006827 | $0.006951 | $0.006538 |
| 2018-12-21 | $0.006827 | $0.006472 | $0.007018 | $0.006316 |
| 2018-12-22 | $0.006472 | $0.007241 | $0.007281 | $0.006594 |
| 2018-12-23 | $0.007241 | $0.007775 | $0.007895 | $0.007134 |
| 2018-12-24 | $0.007775 | $0.007878 | $0.008450 | $0.007837 |
| 2018-12-25 | $0.007878 | $0.007363 | $0.007593 | $0.006941 |
| 2018-12-26 | $0.007363 | $0.007698 | $0.007890 | $0.007236 |
| 2018-12-27 | $0.007698 | $0.006599 | $0.007547 | $0.006563 |
| 2018-12-28 | $0.006599 | $0.007975 | $0.008014 | $0.006869 |
| 2018-12-29 | $0.007975 | $0.006949 | $0.007670 | $0.006607 |
| 2018-12-30 | $0.006949 | $0.006663 | $0.007208 | $0.006507 |
| 2018-12-31 | $0.006663 | $0.006520 | $0.006783 | $0.006146 |
| 2019-01-01 | $0.006520 | $0.006519 | $0.006907 | $0.006480 |
| 2019-01-02 | $0.006519 | $0.006853 | $0.007169 | $0.006338 |
| 2019-01-03 | $0.006853 | $0.006329 | $0.006713 | $0.005984 |
| 2019-01-04 | $0.006329 | $0.006392 | $0.006547 | $0.006160 |
| 2019-01-05 | $0.006392 | $0.005860 | $0.006516 | $0.005822 |
| 2019-01-06 | $0.005860 | $0.005703 | $0.006606 | $0.005457 |
| 2019-01-07 | $0.005703 | $0.005954 | $0.006319 | $0.0049820 |
| 2019-01-08 | $0.005954 | $0.005980 | $0.006102 | $0.005819 |
| 2019-01-09 | $0.005980 | $0.005870 | $0.006073 | $0.005749 |
| 2019-01-10 | $0.005870 | $0.005282 | $0.005539 | $0.0049520 |
| 2019-01-11 | $0.005282 | $0.005284 | $0.005467 | $0.0047700 |
| 2019-01-12 | $0.005284 | $0.005167 | $0.005460 | $0.0049100 |
| 2019-01-13 | $0.005167 | $0.0046520 | $0.005149 | $0.0046520 |
| 2019-01-14 | $0.0046520 | $0.005074 | $0.005148 | $0.0047410 |
| 2019-01-15 | $0.005074 | $0.0048160 | $0.005034 | $0.0046710 |
| 2019-01-16 | $0.0048160 | $0.0048470 | $0.0049190 | $0.0045190 |
| 2019-01-17 | $0.0048470 | $0.0047540 | $0.005012 | $0.0046800 |
| 2019-01-18 | $0.0047540 | $0.0045970 | $0.0047790 | $0.0045600 |
| 2019-01-19 | $0.0045970 | $0.0048860 | $0.0049230 | $0.0045880 |
| 2019-01-20 | $0.0048860 | $0.0045310 | $0.0046740 | $0.0044240 |
| 2019-01-21 | $0.0045310 | $0.0045360 | $0.0046430 | $0.0043580 |
| 2019-01-22 | $0.0045360 | $0.0045390 | $0.0046470 | $0.0042500 |
| 2019-01-23 | $0.0045390 | $0.0042150 | $0.0045720 | $0.0041440 |
| 2019-01-24 | $0.0042150 | $0.0041740 | $0.0043540 | $0.0039940 |
| 2019-01-25 | $0.0041740 | $0.0039410 | $0.0041560 | $0.0039050 |
| 2019-01-26 | $0.0039410 | $0.0039560 | $0.0040640 | $0.0038480 |
| 2019-01-27 | $0.0039560 | $0.0036720 | $0.0039220 | $0.0036360 |
| 2019-01-28 | $0.0036720 | $0.0035570 | $0.0036610 | $0.0029700 |
| 2019-01-29 | $0.0035570 | $0.0036580 | $0.0036920 | $0.0032470 |
| 2019-01-30 | $0.0036580 | $0.0035020 | $0.0037100 | $0.0033630 |
| 2019-01-31 | $0.0035020 | $0.0032970 | $0.0035710 | $0.0032280 |
| 2019-02-01 | $0.0032970 | $0.0032540 | $0.0033230 | $0.0030460 |
| 2019-02-02 | $0.0032540 | $0.0032280 | $0.0033680 | $0.0031930 |
| 2019-02-03 | $0.0032280 | $0.0031740 | $0.0032080 | $0.0029670 |
| 2019-02-04 | $0.0031740 | $0.0031910 | $0.0032600 | $0.0030540 |
| 2019-02-05 | $0.0031910 | $0.0039650 | $0.0041030 | $0.0031720 |
| 2019-02-06 | $0.0039650 | $0.0040060 | $0.0042100 | $0.0036330 |
| 2019-02-07 | $0.0040060 | $0.0034770 | $0.0041850 | $0.0033750 |
| 2019-02-08 | $0.0034770 | $0.0040260 | $0.0042090 | $0.0037330 |
| 2019-02-09 | $0.0040260 | $0.0036520 | $0.0041270 | $0.0035790 |
| 2019-02-10 | $0.0036520 | $0.0037220 | $0.0040910 | $0.0035750 |
| 2019-02-11 | $0.0037220 | $0.0034310 | $0.0036470 | $0.0032500 |
| 2019-02-12 | $0.0034310 | $0.0034730 | $0.0034730 | $0.0032920 |
| 2019-02-13 | $0.0034730 | $0.0037140 | $0.0038940 | $0.0034260 |
| 2019-02-14 | $0.0037140 | $0.0036250 | $0.0041990 | $0.0034450 |
| 2019-02-15 | $0.0036250 | $0.0037370 | $0.0038810 | $0.0034860 |
| 2019-02-16 | $0.0037370 | $0.0039430 | $0.0040510 | $0.0036530 |
| 2019-02-17 | $0.0039430 | $0.0040010 | $0.0040750 | $0.0037810 |
| 2019-02-18 | $0.0040010 | $0.0042650 | $0.0043430 | $0.0039130 |
| 2019-02-19 | $0.0042650 | $0.0040810 | $0.0044340 | $0.0035710 |
| 2019-02-20 | $0.0040810 | $0.0042520 | $0.0043320 | $0.0038550 |
| 2019-02-21 | $0.0042520 | $0.0040550 | $0.0042130 | $0.0037800 |
| 2019-02-22 | $0.0040550 | $0.0041030 | $0.0042230 | $0.0039440 |
| 2019-02-23 | $0.0041030 | $0.0043980 | $0.0045640 | $0.0042320 |
| 2019-02-24 | $0.0043980 | $0.0039220 | $0.0043750 | $0.0038090 |
| 2019-02-25 | $0.0039220 | $0.0039610 | $0.0040380 | $0.0038070 |
| 2019-02-26 | $0.0039610 | $0.0039710 | $0.0039710 | $0.0038180 |
| 2019-02-27 | $0.0039710 | $0.0038310 | $0.0040220 | $0.0037540 |
| 2019-02-28 | $0.0038310 | $0.0038230 | $0.0039380 | $0.0036700 |
| 2019-03-01 | $0.0038230 | $0.0039080 | $0.0040230 | $0.0036780 |
| 2019-03-02 | $0.0039080 | $0.0040350 | $0.0040350 | $0.0038050 |
| 2019-03-03 | $0.0040350 | $0.0038890 | $0.0040410 | $0.0038120 |
| 2019-03-04 | $0.0038890 | $0.0038060 | $0.0040670 | $0.0037310 |
| 2019-03-05 | $0.0038060 | $0.0043000 | $0.0045720 | $0.0037970 |
| 2019-03-06 | $0.0043000 | $0.005115 | $0.005580 | $0.0041850 |
| 2019-03-07 | $0.005115 | $0.006173 | $0.007183 | $0.0048920 |
| 2019-03-08 | $0.006173 | $0.005647 | $0.006305 | $0.005415 |
| 2019-03-09 | $0.005647 | $0.005724 | $0.005922 | $0.005408 |
| 2019-03-10 | $0.005724 | $0.006681 | $0.006759 | $0.005620 |
| 2019-03-11 | $0.006681 | $0.006781 | $0.007285 | $0.006161 |
| 2019-03-12 | $0.006781 | $0.007622 | $0.007816 | $0.006727 |
| 2019-03-13 | $0.007622 | $0.006050 | $0.007757 | $0.005895 |
| 2019-03-14 | $0.006050 | $0.006210 | $0.006521 | $0.005900 |
| 2019-03-15 | $0.006210 | $0.007108 | $0.007226 | $0.006205 |
| 2019-03-16 | $0.007108 | $0.007208 | $0.007531 | $0.006685 |
| 2019-03-17 | $0.007208 | $0.007116 | $0.007356 | $0.006877 |
| 2019-03-18 | $0.007116 | $0.007738 | $0.007778 | $0.006861 |
| 2019-03-19 | $0.007738 | $0.009215 | $0.009779 | $0.007525 |
| 2019-03-20 | $0.009215 | $0.0100200 | $0.0103400 | $0.009047 |
| 2019-03-21 | $0.0100200 | $0.009313 | $0.0101100 | $0.008753 |
| 2019-03-22 | $0.009313 | $0.0108800 | $0.0110400 | $0.009082 |
| 2019-03-23 | $0.0108800 | $0.009778 | $0.0110200 | $0.008776 |
| 2019-03-24 | $0.009778 | $0.009706 | $0.0107400 | $0.008507 |
| 2019-03-25 | $0.009706 | $0.009537 | $0.0106000 | $0.009262 |
| 2019-03-26 | $0.009537 | $0.009540 | $0.0100500 | $0.009185 |
| 2019-03-27 | $0.009540 | $0.0121800 | $0.0122600 | $0.009751 |
| 2019-03-28 | $0.0121800 | $0.0134800 | $0.0147700 | $0.0115000 |
| 2019-03-29 | $0.0134800 | $0.0137700 | $0.0150500 | $0.0130300 |
| 2019-03-30 | $0.0137700 | $0.0139200 | $0.0147000 | $0.0119400 |
| 2019-03-31 | $0.0139200 | $0.0116400 | $0.0141100 | $0.0111000 |
| 2019-04-01 | $0.0116400 | $0.0119600 | $0.0132800 | $0.0111300 |
| 2019-04-02 | $0.0119600 | $0.0148700 | $0.0159000 | $0.0121700 |
| 2019-04-03 | $0.0148700 | $0.0136900 | $0.0158300 | $0.0129900 |
| 2019-04-04 | $0.0136900 | $0.0136600 | $0.0142500 | $0.0124300 |
| 2019-04-05 | $0.0136600 | $0.0143800 | $0.0149400 | $0.0133200 |
| 2019-04-06 | $0.0143800 | $0.0151700 | $0.0159800 | $0.0138100 |
| 2019-04-07 | $0.0151700 | $0.0165400 | $0.0173200 | $0.0153400 |
| 2019-04-08 | $0.0165400 | $0.0163100 | $0.0176800 | $0.0151400 |
| 2019-04-09 | $0.0163100 | $0.0151900 | $0.0162800 | $0.0147200 |
| 2019-04-10 | $0.0151900 | $0.0147300 | $0.0156400 | $0.0140400 |
| 2019-04-11 | $0.0147300 | $0.0117100 | $0.0142400 | $0.0100500 |
| 2019-04-12 | $0.0117100 | $0.0116400 | $0.0129600 | $0.0102600 |
| 2019-04-13 | $0.0116400 | $0.0116900 | $0.0124500 | $0.0111800 |
| 2019-04-14 | $0.0116900 | $0.0114700 | $0.0119800 | $0.0110500 |
| 2019-04-15 | $0.0114700 | $0.0101800 | $0.0117400 | $0.009772 |
| 2019-04-16 | $0.0101800 | $0.0110000 | $0.0112100 | $0.0101100 |
| 2019-04-17 | $0.0110000 | $0.009897 | $0.0112600 | $0.009582 |
| 2019-04-18 | $0.009897 | $0.009627 | $0.0102100 | $0.008781 |
| 2019-04-19 | $0.009627 | $0.0105900 | $0.0109600 | $0.008844 |
| 2019-04-20 | $0.0105900 | $0.0112900 | $0.0120900 | $0.0101200 |
| 2019-04-21 | $0.0112900 | $0.0101300 | $0.0115700 | $0.0099220 |
| 2019-04-22 | $0.0101300 | $0.0103600 | $0.0110100 | $0.0100300 |
| 2019-04-23 | $0.0103600 | $0.009416 | $0.0108600 | $0.009361 |
| 2019-04-24 | $0.009416 | $0.009546 | $0.0100400 | $0.008236 |
| 2019-04-25 | $0.009546 | $0.008260 | $0.009241 | $0.008209 |
| 2019-04-26 | $0.008260 | $0.008689 | $0.009160 | $0.008218 |
| 2019-04-27 | $0.008689 | $0.009152 | $0.009779 | $0.008472 |
| 2019-04-28 | $0.009211 | $0.008858 | $0.009596 | $0.008700 |
| 2019-04-29 | $0.008858 | $0.008747 | $0.008957 | $0.008171 |
| 2019-04-30 | $0.008747 | $0.009096 | $0.009310 | $0.008722 |
| 2019-05-01 | $0.009096 | $0.009324 | $0.009432 | $0.008839 |
| 2019-05-02 | $0.009324 | $0.009791 | $0.0099560 | $0.009186 |
| 2019-05-03 | $0.009791 | $0.0100100 | $0.0103600 | $0.009551 |
| 2019-05-04 | $0.0100100 | $0.009227 | $0.0101600 | $0.008877 |
| 2019-05-05 | $0.009227 | $0.009097 | $0.009213 | $0.008749 |
| 2019-05-06 | $0.009097 | $0.008910 | $0.009197 | $0.008622 |
| 2019-05-07 | $0.008910 | $0.008729 | $0.009253 | $0.008147 |
| 2019-05-08 | $0.008729 | $0.008278 | $0.008998 | $0.007918 |
| 2019-05-09 | $0.008278 | $0.008209 | $0.008517 | $0.007962 |
| 2019-05-10 | $0.008209 | $0.008584 | $0.008965 | $0.008075 |
| 2019-05-11 | $0.008584 | $0.009205 | $0.009852 | $0.008989 |
| 2019-05-12 | $0.009205 | $0.007675 | $0.009210 | $0.007396 |
| 2019-05-13 | $0.007675 | $0.008353 | $0.009133 | $0.007260 |
| 2019-05-14 | $0.008353 | $0.009097 | $0.009496 | $0.008220 |
| 2019-05-15 | $0.009097 | $0.0102300 | $0.0108000 | $0.009002 |
| 2019-05-16 | $0.0102300 | $0.0113400 | $0.0117300 | $0.009606 |
| 2019-05-17 | $0.0113400 | $0.0112800 | $0.0119400 | $0.0106200 |
| 2019-05-18 | $0.0112800 | $0.0115500 | $0.0120600 | $0.0101700 |
| 2019-05-19 | $0.0115500 | $0.0138500 | $0.0145000 | $0.0117200 |
| 2019-05-20 | $0.0138500 | $0.0138400 | $0.0145600 | $0.0129600 |
| 2019-05-21 | $0.0138400 | $0.0149400 | $0.0156600 | $0.0132700 |
| 2019-05-22 | $0.0149400 | $0.0169300 | $0.0196000 | $0.0122800 |
| 2019-05-23 | $0.0169300 | $0.0181900 | $0.0192200 | $0.0157500 |
| 2019-05-24 | $0.0181900 | $0.0189500 | $0.0203100 | $0.0179100 |
| 2019-05-25 | $0.0189500 | $0.0163600 | $0.0200700 | $0.0154700 |
| 2019-05-26 | $0.0163600 | $0.0187600 | $0.0192000 | $0.0164100 |
| 2019-05-27 | $0.0187600 | $0.0204700 | $0.0217000 | $0.0180100 |
| 2019-05-28 | $0.0204700 | $0.0210100 | $0.0231900 | $0.0192700 |
| 2019-05-29 | $0.0210100 | $0.0220900 | $0.0230500 | $0.0204500 |
| 2019-05-30 | $0.0220900 | $0.0184600 | $0.0215200 | $0.0172100 |
| 2019-05-31 | $0.0184600 | $0.0198400 | $0.0200100 | $0.0174400 |
| 2019-06-01 | $0.0198400 | $0.0213900 | $0.0216500 | $0.0197600 |
| 2019-06-02 | $0.0213900 | $0.0221900 | $0.0221900 | $0.0205300 |
| 2019-06-03 | $0.0221900 | $0.0183400 | $0.0206900 | $0.0179300 |
| 2019-06-04 | $0.0183400 | $0.0169700 | $0.0173500 | $0.0162800 |
| 2019-06-05 | $0.0169700 | $0.0183100 | $0.0204100 | $0.0171400 |
| 2019-06-06 | $0.0183100 | $0.0199900 | $0.0200600 | $0.0175700 |
| 2019-06-07 | $0.0199900 | $0.0208100 | $0.0209700 | $0.0197700 |
| 2019-06-08 | $0.0208100 | $0.0219800 | $0.0230900 | $0.0203100 |
| 2019-06-09 | $0.0219800 | $0.0207100 | $0.0220100 | $0.0200300 |
| 2019-06-10 | $0.0207100 | $0.0347300 | $0.0372200 | $0.0217400 |
| 2019-06-11 | $0.0347300 | $0.0326200 | $0.0391900 | $0.0296100 |
| 2019-06-12 | $0.0326200 | $0.0324500 | $0.0346600 | $0.0313900 |
| 2019-06-13 | $0.0324500 | $0.0303100 | $0.0365700 | $0.0292400 |
| 2019-06-14 | $0.0303100 | $0.0274700 | $0.0329500 | $0.0261700 |
| 2019-06-15 | $0.0274700 | $0.0270000 | $0.0309000 | $0.0258500 |
| 2019-06-16 | $0.0270000 | $0.0267600 | $0.0278400 | $0.0249600 |
| 2019-06-17 | $0.0267600 | $0.0267000 | $0.0296900 | $0.0259500 |
| 2019-06-18 | $0.0267000 | $0.0272500 | $0.0280600 | $0.0254300 |
| 2019-06-19 | $0.0272500 | $0.0280300 | $0.0305300 | $0.0277500 |
| 2019-06-20 | $0.0280300 | $0.0264200 | $0.0292800 | $0.0252700 |
| 2019-06-21 | $0.0264200 | $0.0239100 | $0.0283100 | $0.0238100 |
| 2019-06-22 | $0.0239100 | $0.0236200 | $0.0257600 | $0.0221300 |
| 2019-06-23 | $0.0236200 | $0.0229100 | $0.0255100 | $0.0213900 |
| 2019-06-24 | $0.0229100 | $0.0229500 | $0.0241700 | $0.0224000 |
| 2019-06-25 | $0.0229500 | $0.0213700 | $0.0244200 | $0.0213700 |
| 2019-06-26 | $0.0213700 | $0.0219500 | $0.0245400 | $0.0198900 |
| 2019-06-27 | $0.0219500 | $0.0224200 | $0.0244300 | $0.0178500 |
| 2019-06-28 | $0.0224200 | $0.0248300 | $0.0265600 | $0.0232300 |
| 2019-06-29 | $0.0248300 | $0.0265000 | $0.0297100 | $0.0232900 |
| 2019-06-30 | $0.0265000 | $0.0257400 | $0.0268100 | $0.0236900 |
| 2019-07-01 | $0.0257400 | $0.0255300 | $0.0286000 | $0.0243600 |
| 2019-07-02 | $0.0255300 | $0.0251600 | $0.0274400 | $0.0233100 |
| 2019-07-03 | $0.0251600 | $0.0305500 | $0.0352300 | $0.0267200 |
| 2019-07-04 | $0.0305500 | $0.0273300 | $0.0309000 | $0.0247700 |
| 2019-07-05 | $0.0273300 | $0.0274800 | $0.0295700 | $0.0258300 |
| 2019-07-06 | $0.0274800 | $0.0259900 | $0.0282300 | $0.0252000 |
| 2019-07-07 | $0.0259900 | $0.0254700 | $0.0275400 | $0.0252400 |
| 2019-07-08 | $0.0254700 | $0.0232400 | $0.0276700 | $0.0232400 |
| 2019-07-09 | $0.0232400 | $0.0243800 | $0.0270200 | $0.0226200 |
| 2019-07-10 | $0.0243800 | $0.0239600 | $0.0255300 | $0.0212900 |
| 2019-07-11 | $0.0239600 | $0.0245000 | $0.0255200 | $0.0221200 |
| 2019-07-12 | $0.0245000 | $0.0248900 | $0.0279600 | $0.0239500 |
| 2019-07-13 | $0.0248900 | $0.0248900 | $0.0269300 | $0.0238600 |
| 2019-07-14 | $0.0248900 | $0.0216300 | $0.0232700 | $0.0208200 |
| 2019-07-15 | $0.0216300 | $0.0224600 | $0.0232200 | $0.0206200 |
| 2019-07-16 | $0.0224600 | $0.0181900 | $0.0196900 | $0.0175300 |
| 2019-07-17 | $0.0181900 | $0.0204600 | $0.0217200 | $0.0181300 |
| 2019-07-18 | $0.0204600 | $0.0210600 | $0.0234000 | $0.0207400 |
| 2019-07-19 | $0.0210600 | $0.0210700 | $0.0215900 | $0.0204300 |
| 2019-07-20 | $0.0210700 | $0.0214100 | $0.0222700 | $0.0206600 |
| 2019-07-21 | $0.0214100 | $0.0209600 | $0.0212800 | $0.0205400 |
| 2019-07-22 | $0.0209600 | $0.0217900 | $0.0223000 | $0.0200300 |
| 2019-07-23 | $0.0217900 | $0.0203000 | $0.0213800 | $0.0193100 |
| 2019-07-24 | $0.0203000 | $0.0220900 | $0.0224800 | $0.0198400 |
| 2019-07-25 | $0.0220900 | $0.0227300 | $0.0236200 | $0.0217400 |
| 2019-07-26 | $0.0227300 | $0.0238300 | $0.0249100 | $0.0222600 |
| 2019-07-27 | $0.0238300 | $0.0248300 | $0.0253100 | $0.0222700 |
| 2019-07-28 | $0.0248300 | $0.0254500 | $0.0258300 | $0.0231600 |
| 2019-07-29 | $0.0254500 | $0.0245300 | $0.0263300 | $0.0244300 |
| 2019-07-30 | $0.0245300 | $0.0226500 | $0.0249500 | $0.0222600 |
| 2019-07-31 | $0.0226500 | $0.0229000 | $0.0249200 | $0.0228000 |
| 2019-08-01 | $0.0229000 | $0.0217600 | $0.0240500 | $0.0215500 |
| 2019-08-02 | $0.0217600 | $0.0232700 | $0.0243200 | $0.0216900 |
| 2019-08-03 | $0.0232700 | $0.0219700 | $0.0240200 | $0.0214200 |
| 2019-08-04 | $0.0219700 | $0.0217400 | $0.0232800 | $0.0213000 |
| 2019-08-05 | $0.0217400 | $0.0216100 | $0.0233800 | $0.0213700 |
| 2019-08-06 | $0.0216100 | $0.0221300 | $0.0235100 | $0.0203000 |
| 2019-08-07 | $0.0221300 | $0.0219100 | $0.0241900 | $0.0215500 |
| 2019-08-08 | $0.0219100 | $0.0197700 | $0.0222900 | $0.0196500 |
| 2019-08-09 | $0.0197700 | $0.0172000 | $0.0200500 | $0.0167300 |
| 2019-08-10 | $0.0172000 | $0.0178400 | $0.0185200 | $0.0161500 |
| 2019-08-11 | $0.0178400 | $0.0182500 | $0.0196300 | $0.0176700 |
| 2019-08-12 | $0.0182500 | $0.0194700 | $0.0197000 | $0.0177600 |
| 2019-08-13 | $0.0194700 | $0.0181600 | $0.0189200 | $0.0177200 |
| 2019-08-14 | $0.0181600 | $0.0153500 | $0.0171500 | $0.0151500 |
| 2019-08-15 | $0.0153500 | $0.0152600 | $0.0161800 | $0.0151500 |
| 2019-08-16 | $0.0152600 | $0.0151300 | $0.0164700 | $0.0148200 |
| 2019-08-17 | $0.0151300 | $0.0151300 | $0.0155400 | $0.0149200 |
| 2019-08-18 | $0.0151300 | $0.0160100 | $0.0164200 | $0.0151800 |
| 2019-08-19 | $0.0160100 | $0.0156200 | $0.0172600 | $0.0156200 |
| 2019-08-20 | $0.0156200 | $0.0154000 | $0.0157300 | $0.0147600 |
| 2019-08-21 | $0.0154000 | $0.0144900 | $0.0146900 | $0.0139800 |
| 2019-08-22 | $0.0144900 | $0.0151600 | $0.0153600 | $0.0143500 |
| 2019-08-23 | $0.0151600 | $0.0169700 | $0.0172800 | $0.0152000 |
| 2019-08-24 | $0.0169700 | $0.0162400 | $0.0167500 | $0.0152300 |
| 2019-08-25 | $0.0162400 | $0.0151100 | $0.0167300 | $0.0150100 |
| 2019-08-26 | $0.0151100 | $0.0164800 | $0.0167900 | $0.0147200 |
| 2019-08-27 | $0.0164800 | $0.0195400 | $0.0208600 | $0.0158700 |
| 2019-08-28 | $0.0195400 | $0.0204200 | $0.0213900 | $0.0177000 |
| 2019-08-29 | $0.0204200 | $0.0177500 | $0.0208800 | $0.0173700 |
| 2019-08-30 | $0.0177500 | $0.0179300 | $0.0190800 | $0.0167800 |
| 2019-08-31 | $0.0179300 | $0.0167500 | $0.0180900 | $0.0162700 |
| 2019-09-01 | $0.0167500 | $0.0162200 | $0.0170900 | $0.0157300 |
| 2019-09-02 | $0.0162200 | $0.0185900 | $0.0196300 | $0.0168300 |
| 2019-09-03 | $0.0185900 | $0.0187000 | $0.0193400 | $0.0175300 |
| 2019-09-04 | $0.0187000 | $0.0192700 | $0.0197900 | $0.0182100 |
| 2019-09-05 | $0.0192700 | $0.0190000 | $0.0193200 | $0.0181600 |
| 2019-09-06 | $0.0190000 | $0.0170100 | $0.0186600 | $0.0156700 |
| 2019-09-07 | $0.0170100 | $0.0170000 | $0.0174200 | $0.0166800 |
| 2019-09-08 | $0.0170000 | $0.0167800 | $0.0171900 | $0.0165700 |
| 2019-09-09 | $0.0167800 | $0.0173300 | $0.0176400 | $0.0165000 |
| 2019-09-10 | $0.0173300 | $0.0161800 | $0.0171900 | $0.0157700 |
| 2019-09-11 | $0.0161800 | $0.0154500 | $0.0164700 | $0.0153500 |
| 2019-09-12 | $0.0154500 | $0.0148100 | $0.0159600 | $0.0147000 |
| 2019-09-13 | $0.0148100 | $0.0159700 | $0.0163900 | $0.0147300 |
| 2019-09-14 | $0.0159700 | $0.0158600 | $0.0160700 | $0.0155500 |
| 2019-09-15 | $0.0158600 | $0.0157800 | $0.0160900 | $0.0154700 |
| 2019-09-16 | $0.0157800 | $0.0152000 | $0.0158200 | $0.0148900 |
| 2019-09-17 | $0.0152000 | $0.0157100 | $0.0158100 | $0.0148900 |
| 2019-09-18 | $0.0157100 | $0.0160600 | $0.0166700 | $0.0155500 |
| 2019-09-19 | $0.0160600 | $0.0154200 | $0.0163500 | $0.0152200 |
| 2019-09-20 | $0.0154200 | $0.0153700 | $0.0160800 | $0.0150600 |
| 2019-09-21 | $0.0153700 | $0.0149800 | $0.0152800 | $0.0148800 |
| 2019-09-22 | $0.0149800 | $0.0146500 | $0.0154600 | $0.0144500 |
| 2019-09-23 | $0.0146500 | $0.0145400 | $0.0152200 | $0.0138600 |
| 2019-09-24 | $0.0145400 | $0.0117900 | $0.0129000 | $0.0113600 |
| 2019-09-25 | $0.0117900 | $0.0114900 | $0.0117400 | $0.0105600 |
| 2019-09-26 | $0.0114900 | $0.0114700 | $0.0115500 | $0.0105000 |
| 2019-09-27 | $0.0114700 | $0.0114000 | $0.0117300 | $0.0112400 |
| 2019-09-28 | $0.0114000 | $0.0115100 | $0.0118400 | $0.0112700 |
| 2019-09-29 | $0.0115100 | $0.0108900 | $0.0112900 | $0.0104000 |
| 2019-09-30 | $0.0108900 | $0.0108100 | $0.0113100 | $0.0106400 |
| 2019-10-01 | $0.0108100 | $0.0106600 | $0.0111600 | $0.0104900 |
| 2019-10-02 | $0.0106600 | $0.0108300 | $0.0109900 | $0.0105700 |
| 2019-10-03 | $0.0108300 | $0.0106400 | $0.0108900 | $0.0105600 |
| 2019-10-04 | $0.0106400 | $0.0107800 | $0.0109500 | $0.0103700 |
| 2019-10-05 | $0.0107800 | $0.0107100 | $0.0109500 | $0.0104600 |
| 2019-10-06 | $0.0107100 | $0.0103900 | $0.0104600 | $0.0102300 |
| 2019-10-07 | $0.0103900 | $0.0110100 | $0.0110900 | $0.0106800 |
| 2019-10-08 | $0.0110100 | $0.0118000 | $0.0122900 | $0.0109000 |
| 2019-10-09 | $0.0118000 | $0.0127200 | $0.0131500 | $0.0119400 |
| 2019-10-10 | $0.0127200 | $0.0119500 | $0.0128900 | $0.0115200 |
| 2019-10-11 | $0.0119500 | $0.0125000 | $0.0131600 | $0.0111800 |
| 2019-10-12 | $0.0125000 | $0.0128900 | $0.0131400 | $0.0123100 |
| 2019-10-13 | $0.0128900 | $0.0122800 | $0.0128600 | $0.0118600 |
| 2019-10-14 | $0.0122800 | $0.0128000 | $0.0130500 | $0.0122900 |
| 2019-10-15 | $0.0128000 | $0.0126700 | $0.0131600 | $0.0122600 |
| 2019-10-16 | $0.0126700 | $0.0113000 | $0.0124200 | $0.0109000 |
| 2019-10-17 | $0.0113000 | $0.0122900 | $0.0123700 | $0.0112300 |
| 2019-10-18 | $0.0122900 | $0.0114000 | $0.0122000 | $0.0111600 |
| 2019-10-19 | $0.0114000 | $0.0113200 | $0.0118000 | $0.0113200 |
| 2019-10-20 | $0.0113200 | $0.0115500 | $0.0118800 | $0.0113800 |
| 2019-10-21 | $0.0115500 | $0.0117600 | $0.0118400 | $0.0114300 |
| 2019-10-22 | $0.0117600 | $0.0112500 | $0.0114900 | $0.0110100 |
| 2019-10-23 | $0.0112500 | $0.0101000 | $0.0104700 | $0.009798 |
| 2019-10-24 | $0.0101000 | $0.0101200 | $0.0102700 | $0.009826 |
| 2019-10-25 | $0.0101200 | $0.0113600 | $0.0122300 | $0.0111900 |
| 2019-10-26 | $0.0113600 | $0.0114800 | $0.0132400 | $0.0110200 |
| 2019-10-27 | $0.0114800 | $0.0118400 | $0.0124200 | $0.0113700 |
| 2019-10-28 | $0.0118400 | $0.0117100 | $0.0118000 | $0.0110700 |
| 2019-10-29 | $0.0117100 | $0.0120700 | $0.0123600 | $0.0118900 |
| 2019-10-30 | $0.0120700 | $0.0120100 | $0.0122000 | $0.0117400 |
| 2019-10-31 | $0.0120100 | $0.0120000 | $0.0120900 | $0.0116300 |
| 2019-11-01 | $0.0120000 | $0.0120400 | $0.0122200 | $0.0117600 |
| 2019-11-02 | $0.0120400 | $0.0119200 | $0.0121100 | $0.0117300 |
| 2019-11-03 | $0.0119200 | $0.0120800 | $0.0120800 | $0.0117100 |
| 2019-11-04 | $0.0120800 | $0.0132800 | $0.0140400 | $0.0122500 |
| 2019-11-05 | $0.0132800 | $0.0138900 | $0.0141700 | $0.0129600 |
| 2019-11-06 | $0.0138900 | $0.0136500 | $0.0140200 | $0.0131800 |
| 2019-11-07 | $0.0136500 | $0.0142700 | $0.0145500 | $0.0130800 |
| 2019-11-08 | $0.0142700 | $0.0132500 | $0.0137700 | $0.0127200 |
| 2019-11-09 | $0.0132500 | $0.0139400 | $0.0142000 | $0.0129700 |
| 2019-11-10 | $0.0139400 | $0.0138400 | $0.0146500 | $0.0136600 |
| 2019-11-11 | $0.0138400 | $0.0134400 | $0.0140500 | $0.0132600 |
| 2019-11-12 | $0.0134400 | $0.0132200 | $0.0140200 | $0.0130500 |
| 2019-11-13 | $0.0132200 | $0.0131600 | $0.0132500 | $0.0128100 |
| 2019-11-14 | $0.0131600 | $0.0127900 | $0.0130500 | $0.0126200 |
| 2019-11-15 | $0.0127900 | $0.0131300 | $0.0131300 | $0.0122800 |
| 2019-11-16 | $0.0131300 | $0.0129200 | $0.0131700 | $0.0128300 |
| 2019-11-17 | $0.0129200 | $0.0129400 | $0.0131100 | $0.0128600 |
| 2019-11-18 | $0.0129400 | $0.0121200 | $0.0124500 | $0.0120400 |
| 2019-11-19 | $0.0121200 | $0.0118800 | $0.0120400 | $0.0113900 |
| 2019-11-20 | $0.0118800 | $0.0113300 | $0.0119000 | $0.0113300 |
| 2019-11-21 | $0.0113300 | $0.0104600 | $0.0107600 | $0.0100800 |
| 2019-11-22 | $0.0104600 | $0.0101400 | $0.0102800 | $0.009772 |
| 2019-11-23 | $0.0101400 | $0.0105700 | $0.0108600 | $0.0101300 |
| 2019-11-24 | $0.0105700 | $0.009702 | $0.0101900 | $0.009564 |
| 2019-11-25 | $0.009702 | $0.0112100 | $0.0112100 | $0.009779 |
| 2019-11-26 | $0.0112100 | $0.0119700 | $0.0124800 | $0.0111900 |
| 2019-11-27 | $0.0119700 | $0.0128000 | $0.0131800 | $0.0120500 |
| 2019-11-28 | $0.0128000 | $0.0128800 | $0.0136200 | $0.0122100 |
| 2019-11-29 | $0.0128800 | $0.0130500 | $0.0142200 | $0.0129000 |
| 2019-11-30 | $0.0130500 | $0.0126400 | $0.0128700 | $0.0123400 |
| 2019-12-01 | $0.0126400 | $0.0127600 | $0.0129900 | $0.0121000 |
| 2019-12-02 | $0.0127600 | $0.0120800 | $0.0127400 | $0.0120100 |
| 2019-12-03 | $0.0120800 | $0.0119200 | $0.0121400 | $0.0110400 |
| 2019-12-04 | $0.0119200 | $0.0120400 | $0.0122500 | $0.0114600 |
| 2019-12-05 | $0.0120400 | $0.0125200 | $0.0127400 | $0.0120700 |
| 2019-12-06 | $0.0125200 | $0.0133800 | $0.0135300 | $0.0124700 |
| 2019-12-07 | $0.0133800 | $0.0133800 | $0.0138300 | $0.0130800 |
| 2019-12-08 | $0.0133800 | $0.0128200 | $0.0135000 | $0.0124400 |
| 2019-12-09 | $0.0128200 | $0.0123500 | $0.0129400 | $0.0120600 |
| 2019-12-10 | $0.0123500 | $0.0109200 | $0.0124400 | $0.0104900 |
| 2019-12-11 | $0.0109200 | $0.0113200 | $0.0118300 | $0.0107500 |
| 2019-12-12 | $0.0113200 | $0.0110200 | $0.0114500 | $0.0108700 |
| 2019-12-13 | $0.0110200 | $0.0112600 | $0.0115500 | $0.0111100 |
| 2019-12-14 | $0.0112600 | $0.0114000 | $0.0116100 | $0.0109700 |
| 2019-12-15 | $0.0114000 | $0.0119100 | $0.0127000 | $0.0113400 |
| 2019-12-16 | $0.0119100 | $0.0109700 | $0.0120000 | $0.0108300 |
| 2019-12-17 | $0.0109700 | $0.009887 | $0.0106200 | $0.009622 |
| 2019-12-18 | $0.009887 | $0.0107200 | $0.0112300 | $0.0105800 |
| 2019-12-19 | $0.0107200 | $0.0103800 | $0.0107400 | $0.0100900 |
| 2019-12-20 | $0.0103800 | $0.0107300 | $0.0109500 | $0.0102300 |
| 2019-12-21 | $0.0107300 | $0.0103800 | $0.0108100 | $0.0103100 |
| 2019-12-22 | $0.0103800 | $0.0101500 | $0.0109000 | $0.0100700 |
| 2019-12-23 | $0.0101500 | $0.0099640 | $0.0101100 | $0.009671 |
| 2019-12-24 | $0.0099640 | $0.0109600 | $0.0112500 | $0.009730 |
| 2019-12-25 | $0.0109600 | $0.0101600 | $0.0110200 | $0.0099400 |
| 2019-12-26 | $0.0101600 | $0.0103100 | $0.0111000 | $0.0100900 |
| 2019-12-27 | $0.0103100 | $0.0111700 | $0.0113900 | $0.0103000 |
| 2019-12-28 | $0.0111700 | $0.0118500 | $0.0120700 | $0.0107500 |
| 2019-12-29 | $0.0118500 | $0.0114000 | $0.0122800 | $0.0111700 |
| 2019-12-30 | $0.0114000 | $0.0113600 | $0.0115000 | $0.0110700 |
| 2019-12-31 | $0.0113600 | $0.0108500 | $0.0113500 | $0.0107000 |
| 2020-01-01 | $0.0108500 | $0.0105700 | $0.0108600 | $0.0104300 |
| 2020-01-02 | $0.0105700 | $0.0102400 | $0.0104500 | $0.0101000 |
| 2020-01-03 | $0.0102400 | $0.0103500 | $0.0108600 | $0.0102000 |
| 2020-01-04 | $0.0103500 | $0.0107400 | $0.0108200 | $0.0103000 |
| 2020-01-05 | $0.0107400 | $0.0105200 | $0.0107500 | $0.0103000 |
| 2020-01-06 | $0.0105200 | $0.0107900 | $0.0111800 | $0.0106300 |
| 2020-01-07 | $0.0107900 | $0.0103600 | $0.0113400 | $0.0102800 |
| 2020-01-08 | $0.0103600 | $0.0102200 | $0.0104600 | $0.009574 |
| 2020-01-09 | $0.0102200 | $0.0100800 | $0.0104000 | $0.009772 |
| 2020-01-10 | $0.0100800 | $0.0103200 | $0.0107300 | $0.0102400 |
| 2020-01-11 | $0.0103200 | $0.0100300 | $0.0101900 | $0.0099500 |
| 2020-01-12 | $0.0100300 | $0.0102300 | $0.0103900 | $0.0100600 |
| 2020-01-13 | $0.0102300 | $0.009890 | $0.0101300 | $0.009728 |
| 2020-01-14 | $0.009890 | $0.009438 | $0.0107600 | $0.009174 |
| 2020-01-15 | $0.009438 | $0.009606 | $0.0104900 | $0.009342 |
| 2020-01-16 | $0.009606 | $0.009504 | $0.009679 | $0.009243 |
| 2020-01-17 | $0.009504 | $0.0100500 | $0.0102300 | $0.009340 |
| 2020-01-18 | $0.0100500 | $0.0100700 | $0.0102500 | $0.009800 |
| 2020-01-19 | $0.0100700 | $0.009486 | $0.009834 | $0.009225 |
| 2020-01-20 | $0.009486 | $0.009497 | $0.009670 | $0.009325 |
| 2020-01-21 | $0.009497 | $0.009685 | $0.0099460 | $0.009510 |
| 2020-01-22 | $0.009685 | $0.009621 | $0.009707 | $0.009447 |
| 2020-01-23 | $0.009621 | $0.009234 | $0.009402 | $0.009066 |
| 2020-01-24 | $0.009234 | $0.009444 | $0.009612 | $0.009191 |
| 2020-01-25 | $0.009444 | $0.009514 | $0.009598 | $0.009180 |
| 2020-01-26 | $0.009514 | $0.009635 | $0.0100600 | $0.009549 |
| 2020-01-27 | $0.009635 | $0.009611 | $0.0100600 | $0.009255 |
| 2020-01-28 | $0.009611 | $0.009204 | $0.0101400 | $0.008922 |
| 2020-01-29 | $0.009204 | $0.008729 | $0.009193 | $0.008636 |
| 2020-01-30 | $0.008729 | $0.008741 | $0.009216 | $0.008646 |
| 2020-01-31 | $0.008741 | $0.009342 | $0.009529 | $0.008595 |
| 2020-02-01 | $0.009342 | $0.009478 | $0.0099480 | $0.009103 |
| 2020-02-02 | $0.009478 | $0.009241 | $0.009521 | $0.008961 |
| 2020-02-03 | $0.009241 | $0.009475 | $0.009661 | $0.008825 |
| 2020-02-04 | $0.009475 | $0.0100900 | $0.0102700 | $0.009172 |
| 2020-02-05 | $0.0100900 | $0.0099000 | $0.0107600 | $0.009611 |
| 2020-02-06 | $0.0099000 | $0.0106300 | $0.0108300 | $0.0099510 |
| 2020-02-07 | $0.0106300 | $0.0113800 | $0.0116700 | $0.0103000 |
| 2020-02-08 | $0.0113800 | $0.0105900 | $0.0115800 | $0.0103900 |
| 2020-02-09 | $0.0105900 | $0.0110700 | $0.0112800 | $0.0105600 |
| 2020-02-10 | $0.0110700 | $0.0107500 | $0.0108400 | $0.0100600 |
| 2020-02-11 | $0.0107500 | $0.0114000 | $0.0118100 | $0.0108900 |
| 2020-02-12 | $0.0114000 | $0.0121100 | $0.0129300 | $0.0113800 |
| 2020-02-13 | $0.0121100 | $0.0119700 | $0.0122800 | $0.0111500 |
| 2020-02-14 | $0.0119700 | $0.0130500 | $0.0130500 | $0.0119100 |
| 2020-02-15 | $0.0130500 | $0.0114900 | $0.0124800 | $0.0110900 |
| 2020-02-16 | $0.0114900 | $0.0107200 | $0.0118100 | $0.0100200 |
| 2020-02-17 | $0.0107200 | $0.0104800 | $0.0105800 | $0.009702 |
| 2020-02-18 | $0.0104800 | $0.0106900 | $0.0113000 | $0.0105900 |
| 2020-02-19 | $0.0106900 | $0.009698 | $0.0102700 | $0.009698 |
| 2020-02-20 | $0.009698 | $0.009321 | $0.009801 | $0.009032 |
| 2020-02-21 | $0.009321 | $0.009504 | $0.009795 | $0.009310 |
| 2020-02-22 | $0.009504 | $0.009285 | $0.009478 | $0.009091 |
| 2020-02-23 | $0.009285 | $0.009578 | $0.009778 | $0.009079 |
| 2020-02-24 | $0.009578 | $0.008988 | $0.009374 | $0.008891 |
| 2020-02-25 | $0.008988 | $0.007919 | $0.008757 | $0.007453 |
| 2020-02-26 | $0.007919 | $0.007035 | $0.007474 | $0.006683 |
| 2020-02-27 | $0.007035 | $0.007057 | $0.007586 | $0.006793 |
| 2020-02-28 | $0.007057 | $0.007063 | $0.007150 | $0.006714 |
| 2020-02-29 | $0.007063 | $0.006665 | $0.007007 | $0.006495 |
| 2020-03-01 | $0.006665 | $0.006412 | $0.006669 | $0.006241 |
| 2020-03-02 | $0.006412 | $0.006868 | $0.006957 | $0.006333 |
| 2020-03-03 | $0.006868 | $0.006574 | $0.007188 | $0.006574 |
| 2020-03-04 | $0.006574 | $0.006844 | $0.007107 | $0.006580 |
| 2020-03-05 | $0.006844 | $0.007804 | $0.008349 | $0.006988 |
| 2020-03-06 | $0.007804 | $0.007695 | $0.008061 | $0.007420 |
| 2020-03-07 | $0.007695 | $0.007746 | $0.008459 | $0.007390 |
| 2020-03-08 | $0.007746 | $0.006636 | $0.007127 | $0.006390 |
| 2020-03-09 | $0.006285 | $0.006076 | $0.006470 | $0.005839 |
| 2020-03-10 | $0.006117 | $0.006248 | $0.006406 | $0.005853 |
| 2020-03-11 | $0.006237 | $0.005879 | $0.006515 | $0.005561 |
| 2020-03-12 | $0.005800 | $0.0031620 | $0.0041790 | $0.0030490 |
| 2020-03-13 | $0.0031620 | $0.0027460 | $0.0031620 | $0.0027460 |
描述
描述
FANTOM is a new DAG based Smart Contract platform that intends to solve the scalability issues of existing public distributed ledger technologies. The platform intends to distinguish itself from the traditional block ledger-based storage infrastructure by attempting to employ an improved version of existing DAG-based protocols. The FANTOM platform adopts a new protocol known as the “Lachesis Protocol” to maintain consensus. This protocol is intended to be integrated into the Fantom OPERA Chain. The aim is to allow applications built on top of the FANTOM OPERA Chain to enjoy instant transactions and near-zero transaction costs for all users. The mission of FANTOM is to provide compatibility between all transaction bodies around the world and create an ecosystem which allows real-time transactions and data sharing with low cost.
ICO Details
ICO Details
)
Solve.Care platform is designed to simplify access to care, reduce administrative steps and burden, simplify and speed up payments to healthcare providers globally using Blockchain technology. It utilizes blockchain technology to reduce the enormous global clinical and IT system costs associated with our current healthcare system. The Solve.Care platform, along with its vast components, is available to all parties involved and creates far-reaching and timeless benefits.
Team:
- Ahn Byung: CEO
- Bob Tucker: COO
- Sean Yunsung: CFO
| ICO 状态 | Finished |
|---|---|
| 令牌供应 | 3175000000 |
| 开始日期 | 2018-06-15 |
| 结束日期 | 2018-06-16 |
| 募集资金 (BTC) | N/A |
| 募集资金 (USD) | 39400000 |
| 开始价格 (USD) | 0.04 |
| 安全审计公司 | N/A |
| ICO法律表格 | N/A |
| ICO管辖权 | N/A |
| 法律顾问 | N/A |
| 博客 | https://medium.com/fantomfoundation |
| 白皮书 | N/A |
