Fasttoken
FTN
Rank #128
$2.00
Updated 7 days ago
Market Cap
$868.61M
24h Volume
$22.30M
Avg Volume (90d)
$40.03M
24h High/Low
$2.01
$1.81
$1.81
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 |
|---|---|---|---|---|---|---|
| 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 |