Fantom Historical Data

FTM Page 11
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.994
-4.86%
$ 2.79 billion $ 410.12 million
Nov 27, 2024 $ 1.05
-3.45%
$ 2.93 billion $ 576.9 million
Nov 26, 2024 $ 1.08
+10.83%
$ 3.04 billion $ 1.01 billion
Nov 25, 2024 $ 0.978
-2.48%
$ 2.74 billion $ 545.09 million
Nov 24, 2024 $ 1
+14.46%
$ 2.81 billion $ 918.38 million
Nov 23, 2024 $ 0.876
+15.23%
$ 2.46 billion $ 759.09 million
Nov 22, 2024 $ 0.76
+7.63%
$ 2.13 billion $ 297.59 million
Nov 21, 2024 $ 0.706
+6.56%
$ 1.98 billion $ 257.83 million
Nov 20, 2024 $ 0.663
-4.75%
$ 1.86 billion $ 209.69 million
Nov 19, 2024 $ 0.696
-4.65%
$ 1.95 billion $ 164.67 million
Nov 18, 2024 $ 0.73
+4.58%
$ 2.05 billion $ 228.05 million
Nov 17, 2024 $ 0.698
-6.32%
$ 1.96 billion $ 249.2 million
Nov 16, 2024 $ 0.745
+5.51%
$ 2.09 billion $ 251.71 million
Nov 15, 2024 $ 0.706
+5.01%
$ 1.98 billion $ 239.89 million
Nov 14, 2024 $ 0.672
-4.53%
$ 1.88 billion $ 287.75 million
Nov 13, 2024 $ 0.704
-8.00%
$ 1.97 billion $ 429.77 million
Nov 12, 2024 $ 0.765
-8.69%
$ 2.14 billion $ 450.4 million
Nov 11, 2024 $ 0.838
+6.50%
$ 2.35 billion $ 435.63 million
Nov 10, 2024 $ 0.787
+3.67%
$ 2.21 billion $ 437.72 million
Nov 9, 2024 $ 0.759
+5.58%
$ 2.13 billion $ 205.91 million
Nov 8, 2024 $ 0.719
-0.52%
$ 2.01 billion $ 193.14 million
Nov 7, 2024 $ 0.722
+4.82%
$ 2.02 billion $ 238.18 million
Nov 6, 2024 $ 0.689
+18.21%
$ 1.93 billion $ 318.93 million
Nov 5, 2024 $ 0.583
+6.76%
$ 1.63 billion $ 154.39 million
Nov 4, 2024 $ 0.546
-8.86%
$ 1.53 billion $ 130.6 million
Nov 3, 2024 $ 0.599
-3.26%
$ 1.68 billion $ 146.94 million
Nov 2, 2024 $ 0.619
-3.28%
$ 1.74 billion $ 73.38 million
Nov 1, 2024 $ 0.64
-2.38%
$ 1.79 billion $ 119.07 million
Oct 31, 2024 $ 0.655
-5.31%
$ 1.84 billion $ 104.27 million
Oct 30, 2024 $ 0.692
-3.95%
$ 1.94 billion $ 109.96 million
Oct 29, 2024 $ 0.72
+4.68%
$ 2.02 billion $ 154.11 million
Oct 28, 2024 $ 0.688
+0.68%
$ 1.93 billion $ 129.22 million
Oct 27, 2024 $ 0.683
+6.38%
$ 1.92 billion $ 99.84 million
Oct 26, 2024 $ 0.642
+3.62%
$ 1.8 billion $ 120.64 million
Oct 25, 2024 $ 0.62
-9.88%
$ 1.74 billion $ 145.78 million
Oct 24, 2024 $ 0.688
+0.17%
$ 1.93 billion $ 95.24 million
Oct 23, 2024 $ 0.687
-3.10%
$ 1.93 billion $ 127.56 million
Oct 22, 2024 $ 0.709
-3.78%
$ 1.99 billion $ 134.19 million
Oct 21, 2024 $ 0.737
-3.28%
$ 2.06 billion $ 180.91 million
Oct 20, 2024 $ 0.761
+5.71%
$ 2.13 billion $ 121.09 million
Oct 19, 2024 $ 0.72
-1.75%
$ 2.02 billion $ 82.88 million
Oct 18, 2024 $ 0.733
+1.66%
$ 2.05 billion $ 159.22 million
Oct 17, 2024 $ 0.721
-2.92%
$ 2.02 billion $ 175.37 million
Oct 16, 2024 $ 0.743
-2.26%
$ 1.34 billion $ 183.15 million
Oct 15, 2024 $ 0.76
+3.65%
$ 1.37 billion $ 382.15 million
Oct 14, 2024 $ 0.733
+10.11%
$ 1.32 billion $ 264.14 million
Oct 13, 2024 $ 0.666
-5.38%
$ 1.2 billion $ 175.69 million
Oct 12, 2024 $ 0.703
+4.08%
$ 1.27 billion $ 185.29 million
Oct 11, 2024 $ 0.676
+6.82%
$ 1.22 billion $ 215.28 million
Oct 10, 2024 $ 0.633
-4.57%
$ 1.14 billion $ 259.11 million