| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 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% |
Publicité
Fantom (FTM) Cours Historique
Cours historique du Fantom, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2018.
Site web Explorer 1 Explorer 2 Twitter (Mar 23, 2018) Reddit () Facebook Telegram Discord Code source Whitepaper
| Premier Prix | 2018 Octobre ($0,0182) |
|---|---|
| Prix le plus bas | 2020 Mars ($0,00229) |
| Prix maximum | 2021 Octobre ($3,24) |
| Meilleure année | 2021 |
| Pire année | 2022 |
| Meilleur mois | Octobre |
| Pire mois | Janvier |
Cours Fantom Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 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 Rendements annuels
Fantom Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
FTM OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(FTM) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 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 |
| 05/02/2025 | $0,5722 | $0,7256 | $0,5335 | $0,7195 | $851.8 T | 1.238.686 | $1.9 B |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) Historique cours | $2.481 | $298.884.750.808 | $12.792.536.387 | -2,75% | -0,53% | |
 | Cardano (ADA) Historique cours | $0,6665 | $23.446.519.772 | $464.738.494 | -12,17% | 0,60% | |
 | ChainLink (LINK) Historique cours | $13,82 | $8.817.612.962 | $225.817.588 | -10,98% | -0,78% | |
 | Avalanche (AVAX) Historique cours | $20,28 | $8.346.581.851 | $224.781.389 | -13,27% | -0,19% | |
 | Stellar (XLM) Historique cours | $0,2648 | $8.226.479.306 | $117.937.024 | -7,79% | 0,33% | |
 | XYO Network (XYO) Historique cours | $0,0109 | $74.806.642 | $5.086.736 | -12,86% | -1,45% | |
 | Aergo (AERGO) Historique cours | $0,1188 | $55.819.079 | $8.082.715 | -28,30% | 0,39% | |
 | Orbs (ORBS) Historique cours | $0,0194 | $77.246.391 | $3.970.516 | -7,63% | 0,67% | |
 | Mantle Staked Ether (METH) Historique cours | $2.638 | $1.140.427.042 | $171.408 | -3,02% | -0,61% |