×
-
Classements
-
Outils
-
Resources
-
Helpful Links
- Blog
Classements
Cap. Marché
Crypto-monnaies
Plateformes d'échange
Outils
Resources
Cap. Marché
Crypto-monnaies
Plateformes d'échange
Close
Fantom
(FTM)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Earn Interest on Crypto
Earn up to 6.5% per year on your crypto assets, compounding interest paid out daily. Secured by crypto custodian insurance.
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 25 mars 2019 | 0.009861 | 0.010577 | 0.009554 | 0.009708 | 3,533,226 | 12,329,420 |
| 24 mars 2019 | 0.009753 | 0.009983 | 0.009387 | 0.009887 | 4,127,345 | 12,555,987 |
| 23 mars 2019 | 0.011175 | 0.011233 | 0.009344 | 0.009701 | 4,241,179 | 12,319,858 |
| 22 mars 2019 | 0.009467 | 0.011387 | 0.009200 | 0.011190 | 4,309,864 | 14,211,867 |
| 21 mars 2019 | 0.010160 | 0.010189 | 0.009059 | 0.009450 | 4,081,666 | 12,001,414 |
| 20 mars 2019 | 0.009380 | 0.010440 | 0.009218 | 0.010140 | 4,544,173 | 12,877,575 |
| 19 mars 2019 | 0.007629 | 0.009573 | 0.007555 | 0.009372 | 4,611,415 | 11,902,196 |
| 18 mars 2019 | 0.007263 | 0.007661 | 0.007088 | 0.007661 | 3,242,552 | 9,729,293 |
| 17 mars 2019 | 0.007173 | 0.007309 | 0.007084 | 0.007280 | 3,255,270 | 9,245,806 |
| 16 mars 2019 | 0.007101 | 0.007489 | 0.006990 | 0.007174 | 3,398,400 | 9,111,392 |
| 15 mars 2019 | 0.006357 | 0.007413 | 0.006304 | 0.007096 | 3,048,202 | 9,011,410 |
| 14 mars 2019 | 0.006150 | 0.006457 | 0.006080 | 0.006346 | 2,862,102 | 8,059,628 |
| 13 mars 2019 | 0.007643 | 0.007671 | 0.006047 | 0.006209 | 1,678,037 | 7,885,393 |
| 12 mars 2019 | 0.006873 | 0.007733 | 0.006759 | 0.007603 | 1,399,030 | 9,656,242 |
| 11 mars 2019 | 0.006680 | 0.007328 | 0.006311 | 0.006865 | 968,555 | 8,718,513 |
| 10 mars 2019 | 0.005739 | 0.006708 | 0.005707 | 0.006699 | 650,294 | 8,507,940 |
| 09 mars 2019 | 0.005715 | 0.005892 | 0.005547 | 0.005731 | 589,967 | 7,278,414 |
| 08 mars 2019 | 0.006253 | 0.006253 | 0.005493 | 0.005731 | 707,175 | 7,277,946 |
| 07 mars 2019 | 0.005117 | 0.006475 | 0.005086 | 0.006178 | 1,112,348 | 7,845,913 |
| 06 mars 2019 | 0.004284 | 0.005706 | 0.004189 | 0.005116 | 1,145,535 | 6,497,896 |
| 05 mars 2019 | 0.003877 | 0.004431 | 0.003762 | 0.004263 | 709,897 | 5,413,413 |
| 04 mars 2019 | 0.003969 | 0.004088 | 0.003738 | 0.003869 | 621,034 | 4,913,663 |
| 03 mars 2019 | 0.003950 | 0.004027 | 0.003884 | 0.003944 | 458,785 | 5,008,268 |
| 02 mars 2019 | 0.003947 | 0.004015 | 0.003864 | 0.003903 | 385,925 | 4,957,309 |
| 01 mars 2019 | 0.003809 | 0.004041 | 0.003793 | 0.003953 | 359,607 | 5,020,211 |
| 28 févr. 2019 | 0.003850 | 0.003948 | 0.003754 | 0.003809 | 247,894 | 4,837,981 |
| 27 févr. 2019 | 0.003932 | 0.004057 | 0.003748 | 0.003844 | 278,887 | 4,882,140 |
| 26 févr. 2019 | 0.003956 | 0.004006 | 0.003823 | 0.003957 | 273,953 | 5,025,205 |
| 25 févr. 2019 | 0.003890 | 0.004015 | 0.003783 | 0.003948 | 308,909 | 5,013,334 |
| 24 févr. 2019 | 0.004385 | 0.004765 | 0.003890 | 0.003906 | 412,176 | 4,960,834 |
FANTOM is a Directed Acyclic Graph (DAG) based Smart Contract platform that aims to solve the scalability issues of distributed ledger technologies. The project's mission 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.
The platform aims to differentiate itself with its “Lachesis Protocol” , which will be integrated with Fantom OPERA Chain. The goal is to support the development of dApps that to enjoy instant transactions and near zero transaction costs for all users..
The approximate return on investment if purchased at the time of launch (or earliest known price)
![MediBloc [QRC20]](https://s2.coinmarketcap.com/static/img/coins/32x32/2303.png)