FTMTOKEN
FTMX
Rank #1526
$0.0269
Updated 27 days ago
Market Cap
$6.83M
24h Volume
$496.53K
Avg Volume (all)
$848.05K
24h High/Low
$0.0280
$0.0256
$0.0256
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Meme
Chains
Ethereum
0x45510db24813531...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0269 | $0.0280 | $0.0256 | $0.0269 | $496.53K | $6.83M |
| Dec 2, 2025 | $0.0255 | $0.0280 | $0.0252 | $0.0274 | $551.88K | $6.64M |
| Dec 1, 2025 | $0.0274 | $0.0274 | $0.0227 | $0.0255 | $603.76K | $6.07M |
| Nov 30, 2025 | $0.0329 | $0.0329 | $0.0320 | $0.0323 | $471.82K | $8.19M |
| Nov 29, 2025 | $0.0355 | $0.0355 | $0.0327 | $0.0329 | $442.06K | $8.81M |
| Nov 28, 2025 | $0.0359 | $0.0364 | $0.0355 | $0.0355 | $512.67K | $9.08M |
| Nov 27, 2025 | $0.0360 | $0.0362 | $0.0356 | $0.0358 | $541.87K | $9.11M |
| Nov 26, 2025 | $0.0366 | $0.0369 | $0.0349 | $0.0363 | $406.35K | $9.18M |
| Nov 25, 2025 | $0.0364 | $0.0364 | $0.0354 | $0.0364 | $295.19K | $9.13M |
| Nov 24, 2025 | $0.0344 | $0.0366 | $0.0343 | $0.0363 | $317.18K | $8.91M |
| Nov 23, 2025 | $0.0350 | $0.0360 | $0.0347 | $0.0347 | $323.54K | $8.99M |
| Nov 22, 2025 | $0.0352 | $0.0354 | $0.0342 | $0.0349 | $393.00K | $8.81M |
| Nov 21, 2025 | $0.0389 | $0.0393 | $0.0347 | $0.0348 | $388.53K | $9.43M |
| Nov 20, 2025 | $0.0410 | $0.0415 | $0.0383 | $0.0396 | $365.84K | $10.25M |
| Nov 19, 2025 | $0.0428 | $0.0428 | $0.0389 | $0.0404 | $348.43K | $10.47M |
| Nov 18, 2025 | $0.0378 | $0.0441 | $0.0378 | $0.0429 | $414.97K | $10.56M |
| Nov 17, 2025 | $0.0406 | $0.0414 | $0.0368 | $0.0378 | $332.92K | $10.03M |
| Nov 16, 2025 | $0.0449 | $0.0457 | $0.0394 | $0.0404 | $325.60K | $10.67M |
| Nov 15, 2025 | $0.0458 | $0.0471 | $0.0448 | $0.0448 | $337.22K | $11.40M |
| Nov 14, 2025 | $0.0468 | $0.0474 | $0.0455 | $0.0463 | $343.04K | $11.63M |
| Nov 13, 2025 | $0.0493 | $0.0525 | $0.0460 | $0.0466 | $368.84K | $12.52M |
| Nov 12, 2025 | $0.0534 | $0.0537 | $0.0484 | $0.0487 | $338.21K | $12.72M |
| Nov 11, 2025 | $0.0542 | $0.0560 | $0.0530 | $0.0542 | $335.00K | $13.56M |
| Nov 10, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $312.57K | $14.70M |
| Nov 9, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $287.93K | $13.85M |
| Nov 8, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $325.05K | $14.39M |
| Nov 7, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $343.58K | $13.49M |
| Nov 6, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $334.15K | $13.74M |
| Nov 5, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $344.80K | $13.18M |
| Nov 4, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $318.83K | $14.50M |
| Nov 3, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $412.36K | $15.56M |
| Nov 2, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $587.06K | $15.20M |
| Nov 1, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $700.20K | $14.80M |
| Oct 31, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $642.81K | $12.90M |
| Oct 30, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $644.42K | $13.63M |
| Oct 29, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $664.98K | $14.21M |
| Oct 28, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $722.99K | $14.70M |
| Oct 27, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $576.34K | $15.35M |
| Oct 26, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $705.29K | $14.50M |
| Oct 25, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $666.20K | $14.70M |
| Oct 24, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $672.31K | $14.23M |
| Oct 23, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $669.93K | $13.63M |
| Oct 22, 2025 | $0.0590 | $0.0590 | $0.0590 | $0.0590 | $640.69K | $14.75M |
| Oct 21, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $810.39K | $15.48M |
| Oct 20, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $2.11M | $16.11M |
| Oct 19, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $1.66M | $14.71M |
| Oct 18, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $2.01M | $14.78M |
| Oct 17, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $2.20M | $15.75M |
| Oct 16, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $1.48M | $16.53M |
| Oct 15, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $1.25M | $17.01M |
| Oct 14, 2025 | $0.0708 | $0.0708 | $0.0708 | $0.0708 | $1.03M | $18.27M |
| Oct 13, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $2.03M | $18.83M |
| Oct 12, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $2.10M | $15.87M |
| Oct 11, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $1.92M | $14.95M |
| Oct 10, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $2.27M | $16.68M |
| Oct 9, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $1.81M | $17.64M |
| Oct 8, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $3.79M | $15.54M |
| Oct 7, 2025 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | $1.54M | $16.23M |
| Oct 6, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $1.32M | $20.88M |
| Oct 5, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $1.45M | $20.65M |
| Oct 4, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $1.49M | $21.44M |
| Oct 3, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $1.33M | $24.61M |
| Oct 2, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $1.14M | $26.68M |
| Oct 1, 2025 | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $1.09M | $26.91M |
| Sep 30, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $1.26M | $26.71M |
| Sep 29, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $2.06M | $22.66M |
| Sep 28, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $2.50M | $25.60M |
| Sep 27, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $1.89M | $31.43M |
| Sep 26, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $1.41M | $30.81M |
| Sep 25, 2025 | $0.1078 | $0.1078 | $0.1078 | $0.1078 | $905.00K | $26.59M |
| Sep 24, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $1.16M | $25.29M |
| Sep 23, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $443.43K | $20.97M |
| Sep 22, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $610.92K | $22.34M |
| Sep 21, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $1.13M | $19.43M |
| Sep 20, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $544.07K | $13.74M |
| Sep 19, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $317.19K | $10.95M |
| Sep 18, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $170.17K | $9.08M |
| Sep 17, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $102.64K | $8.69M |
| Sep 16, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $115.99K | $8.12M |
| Sep 15, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $704.68K | $7.96M |
| Sep 14, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $1.72M | $9.04M |
| Sep 13, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $487.31K | $10.01M |
| Sep 12, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $113.64K | $5.90M |
| Sep 11, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $87.57K | $4.87M |
| Sep 10, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $86.91K | $4.39M |
| Sep 9, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $139.91K | $0.00 |
| Sep 8, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $139.91K | $0.00 |