Fasttoken
FTN
Rank #128
$0.6955
Updated 25 days ago
Market Cap
$302.32M
24h Volume
$2.45M
Avg Volume (6m)
$41.65M
24h High/Low
$0.7154
$0.6010
$0.6010
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
BNB Chain Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Bahamut Ecosystem
Chains
Ethereum
0xaedf386b7554658...
Base
0x1045971c168b529...
Arbitrum One
0x1045971c168b529...
Binance Smart Chain
0x1045971c168b529...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.6955 | $0.7154 | $0.6010 | $0.6955 | $2.45M | $302.32M |
| Dec 2, 2025 | $0.6963 | $0.7057 | $0.6859 | $0.7057 | $2.07M | $302.37M |
| Dec 1, 2025 | $0.7617 | $0.7697 | $0.6999 | $0.7093 | $2.28M | $312.55M |
| Nov 30, 2025 | $0.8272 | $0.8546 | $0.7679 | $0.7710 | $2.49M | $349.01M |
| Nov 29, 2025 | $0.8489 | $0.9652 | $0.7691 | $0.8412 | $3.87M | $378.47M |
| Nov 28, 2025 | $1.44 | $1.52 | $0.6531 | $0.7406 | $3.63M | $522.42M |
| Nov 27, 2025 | $1.79 | $1.79 | $1.42 | $1.44 | $2.76M | $643.33M |
| Nov 26, 2025 | $1.68 | $1.80 | $1.39 | $1.43 | $6.50M | $692.18M |
| Nov 25, 2025 | $1.72 | $1.79 | $1.66 | $1.67 | $1.38M | $743.16M |
| Nov 24, 2025 | $1.80 | $2.01 | $1.72 | $1.72 | $1.82M | $759.83M |
| Nov 23, 2025 | $1.77 | $1.81 | $1.74 | $1.80 | $906.27K | $771.91M |
| Nov 22, 2025 | $1.73 | $1.77 | $1.72 | $1.77 | $1.49M | $753.72M |
| Nov 21, 2025 | $2.01 | $2.01 | $1.71 | $1.74 | $2.59M | $751.97M |
| Nov 20, 2025 | $1.73 | $2.01 | $1.71 | $2.01 | $2.96M | $761.16M |
| Nov 19, 2025 | $2.00 | $2.01 | $1.70 | $1.72 | $6.16M | $783.23M |
| Nov 18, 2025 | $1.74 | $2.01 | $1.70 | $2.01 | $5.56M | $768.29M |
| Nov 17, 2025 | $1.78 | $2.01 | $1.73 | $1.74 | $2.70M | $766.29M |
| Nov 16, 2025 | $1.76 | $1.80 | $1.75 | $1.80 | $1.90M | $769.35M |
| Nov 15, 2025 | $1.75 | $1.78 | $1.73 | $1.76 | $2.65M | $761.44M |
| Nov 14, 2025 | $1.76 | $1.77 | $1.73 | $1.74 | $2.50M | $759.05M |
| Nov 13, 2025 | $1.80 | $2.00 | $1.74 | $1.77 | $4.41M | $783.54M |
| Nov 12, 2025 | $2.01 | $2.01 | $1.74 | $1.82 | $6.26M | $793.72M |
| Nov 11, 2025 | $2.00 | $2.01 | $1.81 | $2.00 | $22.30M | $868.61M |
| Nov 10, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $3.95M | $789.72M |
| Nov 9, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $2.16M | $798.42M |
| Nov 8, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $3.01M | $789.07M |
| Nov 7, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $1.25M | $787.69M |
| Nov 6, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $21.37M | $874.33M |
| Nov 5, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $22.98M | $870.03M |
| Nov 4, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $22.28M | $871.21M |
| Nov 3, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $21.39M | $873.48M |
| Nov 2, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $21.57M | $871.02M |
| Nov 1, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $1.20M | $757.28M |
| Oct 31, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $1.71M | $774.36M |
| Oct 30, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $21.95M | $875.86M |
| Oct 29, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $2.36M | $871.62M |
| Oct 28, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $2.08M | $833.01M |
| Oct 27, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $21.17M | $875.54M |
| Oct 26, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $793.29K | $810.27M |
| Oct 25, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $21.42M | $875.23M |
| Oct 24, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $21.35M | $874.07M |
| Oct 23, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $21.18M | $872.91M |
| Oct 22, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $26.23M | $872.43M |
| Oct 21, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $30.03M | $875.27M |
| Oct 20, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $29.85M | $876.63M |
| Oct 19, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $31.31M | $873.97M |
| Oct 18, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $32.06M | $871.29M |
| Oct 17, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $31.53M | $874.80M |
| Oct 16, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $31.95M | $873.88M |
| Oct 15, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $32.34M | $872.33M |
| Oct 14, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $32.56M | $871.85M |
| Oct 13, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $33.50M | $872.52M |
| Oct 12, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $34.16M | $868.02M |
| Oct 11, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $37.84M | $853.96M |
| Oct 10, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $33.27M | $871.70M |
| Oct 9, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $32.38M | $871.61M |
| Oct 8, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $32.29M | $874.71M |
| Oct 7, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $32.35M | $872.98M |
| Oct 6, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $32.36M | $872.03M |
| Oct 5, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $31.22M | $873.26M |
| Oct 4, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $33.17M | $871.18M |
| Oct 3, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $33.44M | $870.91M |
| Oct 2, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $32.23M | $871.21M |
| Oct 1, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $32.53M | $874.87M |
| Sep 30, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $33.84M | $909.96M |
| Sep 29, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $33.31M | $937.05M |
| Sep 28, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $35.38M | $882.10M |
| Sep 27, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $56.97M | $1.94B |
| Sep 26, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $55.60M | $1.94B |
| Sep 25, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $57.91M | $1.94B |
| Sep 24, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $58.33M | $1.94B |
| Sep 23, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $59.50M | $1.94B |
| Sep 22, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $57.14M | $1.94B |
| Sep 21, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $57.63M | $1.94B |
| Sep 20, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $60.27M | $1.94B |
| Sep 19, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $59.19M | $1.94B |
| Sep 18, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $58.67M | $1.94B |
| Sep 17, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $59.10M | $1.94B |
| Sep 16, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $58.30M | $1.94B |
| Sep 15, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $58.67M | $1.94B |
| Sep 14, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $59.66M | $1.94B |
| Sep 13, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $58.45M | $1.94B |
| Sep 12, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $62.47M | $1.93B |
| Sep 11, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $59.68M | $1.94B |
| Sep 10, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $56.41M | $1.94B |
| Sep 9, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $58.19M | $1.94B |
| Sep 8, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $58.01M | $1.94B |
| Sep 7, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $57.41M | $1.94B |
| Sep 6, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $57.41M | $1.94B |
| Sep 5, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $58.40M | $1.95B |
| Sep 4, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $58.15M | $1.95B |
| Sep 3, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $60.23M | $1.95B |
| Sep 2, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $59.54M | $1.94B |
| Sep 1, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $56.97M | $1.95B |
| Aug 31, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $57.00M | $1.95B |
| Aug 30, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $60.86M | $1.95B |
| Aug 29, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $59.05M | $1.96B |
| Aug 28, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $63.15M | $1.96B |
| Aug 27, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $61.93M | $1.96B |
| Aug 26, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $62.15M | $1.95B |
| Aug 25, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $58.55M | $1.95B |
| Aug 24, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $60.02M | $1.96B |
| Aug 23, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $53.20M | $1.95B |
| Aug 22, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $57.83M | $1.96B |
| Aug 21, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $60.71M | $1.96B |
| Aug 20, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $61.40M | $1.96B |
| Aug 19, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $61.09M | $1.96B |
| Aug 18, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $62.06M | $1.97B |
| Aug 17, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $60.86M | $1.97B |
| Aug 16, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $62.86M | $1.97B |
| Aug 15, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $62.74M | $1.97B |
| Aug 14, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $62.78M | $1.98B |
| Aug 13, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $63.29M | $1.98B |
| Aug 12, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $62.64M | $1.98B |
| Aug 11, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $60.28M | $1.98B |
| Aug 10, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $60.43M | $1.97B |
| Aug 9, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $60.02M | $1.97B |
| Aug 8, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $61.01M | $1.98B |
| Aug 7, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $59.93M | $1.98B |
| Aug 6, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $54.45M | $1.97B |
| Aug 5, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $61.90M | $1.97B |
| Aug 4, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $60.96M | $1.98B |
| Aug 3, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $63.99M | $1.98B |
| Aug 2, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $62.93M | $1.97B |
| Aug 1, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $60.05M | $1.98B |
| Jul 31, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $62.10M | $1.98B |
| Jul 30, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $58.83M | $1.97B |
| Jul 29, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $61.90M | $1.98B |
| Jul 28, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $63.51M | $1.98B |
| Jul 27, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $62.97M | $1.98B |
| Jul 26, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $61.09M | $1.96B |
| Jul 25, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $60.66M | $1.94B |
| Jul 24, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $63.73M | $1.94B |
| Jul 23, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $62.59M | $1.94B |
| Jul 22, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $62.12M | $1.94B |
| Jul 21, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $61.17M | $1.94B |
| Jul 20, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $61.64M | $1.94B |
| Jul 19, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $66.47M | $1.94B |
| Jul 18, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $64.17M | $1.95B |
| Jul 17, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $61.21M | $1.94B |
| Jul 16, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $61.44M | $1.94B |
| Jul 15, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $53.26M | $1.95B |
| Jul 14, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $59.99M | $1.93B |
| Jul 13, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $48.87M | $1.94B |
| Jul 12, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $61.64M | $1.92B |
| Jul 11, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $58.68M | $1.92B |
| Jul 10, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $60.18M | $1.92B |
| Jul 9, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $57.28M | $1.92B |
| Jul 8, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $59.68M | $1.92B |
| Jul 7, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $56.56M | $1.91B |
| Jul 6, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $55.41M | $1.91B |
| Jul 5, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $45.69M | $1.91B |
| Jul 4, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $61.86M | $1.91B |
| Jul 3, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $59.98M | $1.90B |
| Jul 2, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $57.01M | $1.91B |
| Jul 1, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $59.05M | $1.89B |
| Jun 30, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $58.28M | $1.89B |
| Jun 29, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $57.00M | $1.89B |
| Jun 28, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $59.61M | $1.90B |