| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2018 | $0.0144 | $0.00648 | |
| 2019 | $0.00646 | $0.0108 | -40.46% |
| 2020 | $0.0106 | $0.0167 | -36.72% |
| 2021 | $0.0170 | $2.26 | -99.24% |
| 2022 | $2.58 | $0.1996 | 1,190% |
| 2023 | $0.2008 | $0.4730 | -57.55% |
| 2024 | $0.5052 | $0.6798 | -25.69% |
| 2025 | $0.7998 | $0.4010 | 99.44% |
Werbung
FTM Historische Kurse
/
Historische Daten Fantom
Ethereum und Bitcoin überraschen Anleger mit starken Anstiegen – das ist der Grund
US-Wirtschaft stark: Krypto vor neuem Aufschwung?
Tschechien: Bitcoin-Skandal erschüttert Regierung – Dark-Web-Transaktionen vor Wahl
Ist der Ethereum-Kurs bereit für eine Explosion? Analyst sieht ein „seltenes und starkes“ Signal
Bitcoin-Kurs auf $500.000? Das ist, warum Hoskinson das glaubt
| Erster Preis | 2018 Oktober ($0.0182) |
|---|---|
| Niedrigster Preis | 2020 März ($0.00229) |
| Höchstpreis | 2021 Oktober ($3.24) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | Oktober |
| Schlechtester Monat | Januar |
Historische Kurse für Fantom
Fantom Historischer Chart
Fantom Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0111 | $0.0274 | $0.00399 | $0.00648 | $6.3 M | $2.1 M | $13 M | 907.1 M | 76% |
| 2019 | $0.0132 | $0.0396 | $0.00311 | $0.0108 | $22.8 M | $5.2 M | $123.1 M | 1.6 B | 137% |
| 2020 | $0.0146 | $0.0557 | $0.00173 | $0.0167 | $26.6 M | $6 M | $64.8 M | 1.8 B | 207% |
| 2021 | $0.8628 | $3.47 | $0.0162 | $2.26 | $2.1 B | $278.9 M | $2 B | 2.2 B | 204% |
| 2022 | $0.7656 | $3.36 | $0.1647 | $0.1996 | $1.9 B | $377 M | $2.8 B | 2.5 B | 147% |
| 2023 | $0.3322 | $0.6529 | $0.1724 | $0.4730 | $916.7 M | $158.7 M | $811.6 M | 2.8 B | 97% |
| 2024 | $0.6550 | $1.47 | $0.2648 | $0.6798 | $1.8 B | $197 M | $1.2 B | 2.8 B | 117% |
| 2025 | $0.5719 | $0.9841 | $0.3351 | $0.4010 | $1.6 B | $21.8 M | $345.5 M | 2.8 B | 165% |
Fantom Jahresrenditen
Fantom Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 65.57% O:$0.01 C:$0.02 | -73.38% O:$0.02 C:$0.01 | 2.16% O:$0.01 C:$0.01 | |||||||||
| 2019 | -47.76% O:$0.01 C:$0.00 | 12.43% O:$0.00 C:$0.00 | 205.80% O:$0.00 C:$0.01 | -21.65% O:$0.01 C:$0.01 | 117.35% O:$0.01 C:$0.02 | 29.79% O:$0.02 C:$0.03 | -11.08% O:$0.03 C:$0.02 | -27.11% O:$0.02 C:$0.02 | -34.86% O:$0.02 C:$0.01 | 9.60% O:$0.01 C:$0.01 | 5.52% O:$0.01 C:$0.01 | -13.82% O:$0.01 C:$0.01 |
| 2020 | -14.62% O:$0.01 C:$0.01 | -28.08% O:$0.01 C:$0.01 | -54.10% O:$0.01 C:$0.00 | 49.03% O:$0.00 C:$0.00 | 23.07% O:$0.00 C:$0.01 | 8.72% O:$0.01 C:$0.01 | 118.40% O:$0.01 C:$0.01 | 195.63% O:$0.01 C:$0.04 | -2.15% O:$0.04 C:$0.04 | -56.67% O:$0.04 C:$0.02 | 24.38% O:$0.02 C:$0.02 | -19.21% O:$0.02 C:$0.02 |
| 2021 | 637.98% O:$0.02 C:$0.12 | 235.63% O:$0.12 C:$0.42 | 0.00% O:$0.42 C:$0.42 | 74.40% O:$0.42 C:$0.74 | -56.59% O:$0.74 C:$0.32 | -24.87% O:$0.32 C:$0.24 | 4.98% O:$0.24 C:$0.25 | 183.06% O:$0.25 C:$0.71 | 70.81% O:$0.70 C:$1.20 | 139.28% O:$1.20 C:$2.88 | -25.13% O:$2.87 C:$2.15 | 5.35% O:$2.14 C:$2.26 |
| 2022 | -9.26% O:$2.26 C:$2.05 | -12.88% O:$2.04 C:$1.78 | -20.09% O:$1.78 C:$1.42 | -51.32% O:$1.43 C:$0.69 | -41.83% O:$0.69 C:$0.40 | -37.86% O:$0.40 C:$0.25 | 31.23% O:$0.25 C:$0.33 | -16.94% O:$0.33 C:$0.27 | -17.53% O:$0.27 C:$0.23 | 6.36% O:$0.23 C:$0.24 | 3.17% O:$0.24 C:$0.25 | -18.50% O:$0.24 C:$0.20 |
| 2023 | 169.17% O:$0.20 C:$0.54 | -20.53% O:$0.54 C:$0.43 | 11.34% O:$0.43 C:$0.48 | -10.91% O:$0.48 C:$0.42 | -26.18% O:$0.42 C:$0.31 | -2.58% O:$0.31 C:$0.30 | -23.03% O:$0.31 C:$0.23 | -14.69% O:$0.23 C:$0.20 | -0.31% O:$0.20 C:$0.20 | 20.80% O:$0.20 C:$0.24 | 26.28% O:$0.24 C:$0.30 | 55.77% O:$0.30 C:$0.47 |
| 2024 | -25.58% O:$0.47 C:$0.35 | 31.08% O:$0.35 C:$0.46 | 117.70% O:$0.46 C:$1.01 | -35.65% O:$1.00 C:$0.64 | 23.37% O:$0.64 C:$0.79 | -25.66% O:$0.79 C:$0.59 | -30.31% O:$0.59 C:$0.41 | 3.26% O:$0.41 C:$0.42 | 63.53% O:$0.42 C:$0.69 | -5.50% O:$0.69 C:$0.66 | 59.60% O:$0.66 C:$1.05 | -35.00% O:$1.05 C:$0.68 |
| 2025 | -16.92% O:$0.68 C:$0.57 | 19.47% O:$0.57 C:$0.68 | -27.96% O:$0.67 C:$0.49 | 44.05% O:$0.49 C:$0.70 | -43.73% O:$0.70 C:$0.39 | -100% O:$0.39 C:$0 |
FTM OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(FTM) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.4010 | $0.4296 | $0.3932 | $0.4244 | $86.3 T | 210,605 | $1.1 B |
| 06/01/2025 | $0.3936 | $0.4065 | $0.3818 | $0.4010 | $187.2 T | 475,662 | $1.1 B |
| 05/31/2025 | $0.3915 | $0.3990 | $0.3809 | $0.3937 | $91.3 T | 232,911 | $1.1 B |
| 05/30/2025 | $0.4342 | $0.4358 | $0.3856 | $0.3915 | $249.4 T | 603,147 | $1.2 B |
| 05/29/2025 | $0.4521 | $0.4587 | $0.4322 | $0.4322 | $55.5 T | 124,813 | $1.2 B |
| 05/28/2025 | $0.4641 | $0.4720 | $0.4365 | $0.4521 | $303 T | 670,285 | $1.3 B |
| 05/27/2025 | $0.8020 | $0.8028 | $0.4454 | $0.4641 | $75.7 T | 142,805 | $1.5 B |
| 05/26/2025 | $0.4563 | $0.8019 | $0.4538 | $0.8018 | $823.8 T | 1,760,034 | $1.3 B |
| 05/25/2025 | $0.4755 | $0.4816 | $0.4368 | $0.4561 | $132 T | 288,707 | $1.3 B |
| 05/24/2025 | $0.4713 | $0.4952 | $0.4671 | $0.4780 | $75.2 T | 157,227 | $1.3 B |
| 05/23/2025 | $0.5227 | $0.5387 | $0.4672 | $0.4713 | $100.4 T | 194,253 | $1.4 B |
| 05/22/2025 | $0.5086 | $0.5416 | $0.5070 | $0.5227 | $103.9 T | 198,229 | $1.5 B |
| 05/21/2025 | $0.5150 | $0.8081 | $0.4973 | $0.5086 | $499.1 T | 944,407 | $1.5 B |
| 05/20/2025 | $0.4974 | $0.7901 | $0.4884 | $0.5059 | $75.1 T | 110,395 | $1.9 B |
| 05/19/2025 | $0.5112 | $0.5215 | $0.4937 | $0.4974 | $342.2 T | 680,816 | $1.4 B |
| 05/18/2025 | $0.7250 | $0.7862 | $0.5078 | $0.5112 | $81.6 T | 107,850 | $2.1 B |
| 05/17/2025 | $0.5269 | $0.7254 | $0.4958 | $0.7252 | $915.7 T | 1,762,108 | $1.5 B |
| 05/16/2025 | $0.5364 | $0.5560 | $0.5185 | $0.5269 | $199.7 T | 368,436 | $1.5 B |
| 05/15/2025 | $0.5730 | $0.5730 | $0.5311 | $0.5364 | $445.8 T | 808,837 | $1.5 B |
| 05/14/2025 | $0.5940 | $0.6022 | $0.5645 | $0.5730 | $381.4 T | 654,249 | $1.6 B |
| 05/13/2025 | $0.5817 | $0.6134 | $0.5555 | $0.5940 | $206.9 T | 358,710 | $1.6 B |
| 05/12/2025 | $0.5743 | $0.6220 | $0.5610 | $0.5817 | $624.5 T | 1,065,909 | $1.6 B |
| 05/11/2025 | $0.6216 | $0.6216 | $0.5643 | $0.5743 | $318.1 T | 541,030 | $1.6 B |
| 05/10/2025 | $0.5842 | $0.6216 | $0.5688 | $0.6216 | $301.9 T | 513,346 | $1.6 B |
| 05/09/2025 | $0.7671 | $0.7671 | $0.5654 | $0.5842 | $422.8 T | 667,977 | $1.8 B |
| 05/08/2025 | $0.5068 | $0.7696 | $0.5068 | $0.7661 | $912.6 T | 1,515,942 | $1.7 B |
| 05/07/2025 | $0.7182 | $0.7226 | $0.4981 | $0.5075 | $463.9 T | 813,625 | $1.6 B |
| 05/06/2025 | $0.7055 | $0.7183 | $0.5626 | $0.7181 | $710.8 T | 1,042,364 | $1.9 B |
| 05/05/2025 | $0.5626 | $0.7081 | $0.5500 | $0.7056 | $634.3 T | 1,000,345 | $1.8 B |
| 05/04/2025 | $0.7124 | $0.7148 | $0.5626 | $0.5626 | $532.1 T | 750,973 | $2 B |
| 05/03/2025 | $0.7198 | $0.7199 | $0.7123 | $0.7125 | $624 T | 872,259 | $2 B |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) Historische Kurse | $313,528,951,106 | $17,065,500,655 | 120.5 M | 2.02% | 4.38% | ||
 | Cardano (ADA) Historische Kurse | $24,417,024,810 | $480,076,156 | 35.2 B | -8.53% | 1.93% | ||
 | ChainLink (LINK) Historische Kurse | $9,075,247,094 | $306,428,385 | 638.1 M | -8.38% | 1.56% | ||
 | Avalanche (AVAX) Historische Kurse | $8,740,754,499 | $319,466,398 | 411.6 M | -9.17% | 3.09% | ||
 | Stellar (XLM) Historische Kurse | $8,456,645,864 | $143,999,094 | 31.1 B | -5.21% | 2.04% | ||
 | XYO Network (XYO) Historische Kurse | $77,234,885 | $7,538,048 | 6.9 B | -10.03% | 1.48% | ||
 | Aergo (AERGO) Historische Kurse | $56,716,705 | $7,389,616 | 470 M | -27.14% | 0.73% | ||
 | Orbs (ORBS) Historische Kurse | $79,486,673 | $5,303,539 | 4 B | -4.95% | 3.36% | ||
 | Mantle Staked Ether (METH) Historische Kurse | $1,198,999,022 | $171,831 | 432.2 K | 1.96% | 4.61% |