Fantom Historical Data

FTM Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.663
-2.37%
$ 1.2 billion $ 244.24 million
Oct 8, 2024 $ 0.679
+2.40%
$ 1.22 billion $ 250.5 million
Oct 7, 2024 $ 0.663
+1.08%
$ 1.2 billion $ 257.21 million
Oct 6, 2024 $ 0.656
+7.60%
$ 1.18 billion $ 172.57 million
Oct 5, 2024 $ 0.61
-3.53%
$ 1.1 billion $ 136.92 million
Oct 4, 2024 $ 0.632
+4.22%
$ 1.14 billion $ 221.8 million
Oct 3, 2024 $ 0.606
-6.73%
$ 1.1 billion $ 304.78 million
Oct 2, 2024 $ 0.65
-2.83%
$ 1.17 billion $ 359.35 million
Oct 1, 2024 $ 0.669
-3.47%
$ 1.21 billion $ 429.52 million
Sep 30, 2024 $ 0.693
+2.36%
$ 1.25 billion $ 241.93 million
Sep 29, 2024 $ 0.677
+0.39%
$ 1.22 billion $ 194.42 million
Sep 28, 2024 $ 0.675
-3.55%
$ 1.22 billion $ 133.24 million
Sep 27, 2024 $ 0.7
+1.37%
$ 1.26 billion $ 216.91 million
Sep 26, 2024 $ 0.69
+5.52%
$ 1.24 billion $ 310.3 million
Sep 25, 2024 $ 0.654
-1.55%
$ 1.18 billion $ 242.09 million
Sep 24, 2024 $ 0.664
+3.89%
$ 1.2 billion $ 204.16 million
Sep 23, 2024 $ 0.639
-2.49%
$ 1.15 billion $ 191.88 million
Sep 22, 2024 $ 0.655
-7.78%
$ 1.18 billion $ 193.2 million
Sep 21, 2024 $ 0.711
+10.84%
$ 1.28 billion $ 145.21 million
Sep 20, 2024 $ 0.641
+1.67%
$ 1.16 billion $ 228.19 million
Sep 19, 2024 $ 0.631
-2.95%
$ 1.14 billion $ 248.84 million
Sep 18, 2024 $ 0.65
+12.94%
$ 1.17 billion $ 296.24 million
Sep 17, 2024 $ 0.575
+10.53%
$ 1.04 billion $ 282.58 million
Sep 16, 2024 $ 0.521
+2.87%
$ 937.8 million $ 260.04 million
Sep 15, 2024 $ 0.506
+7.04%
$ 911.7 million $ 180.06 million
Sep 14, 2024 $ 0.473
-5.15%
$ 851.79 million $ 79.94 million
Sep 13, 2024 $ 0.498
+0.34%
$ 897.91 million $ 113.56 million
Sep 12, 2024 $ 0.497
+3.57%
$ 894.78 million $ 111.2 million
Sep 11, 2024 $ 0.48
-4.19%
$ 863.99 million $ 132.12 million
Sep 10, 2024 $ 0.5
+3.31%
$ 901.77 million $ 152.64 million
Sep 9, 2024 $ 0.484
+17.42%
$ 872.69 million $ 176.43 million
Sep 8, 2024 $ 0.413
+6.91%
$ 743.21 million $ 90.02 million
Sep 7, 2024 $ 0.386
+4.37%
$ 695.24 million $ 53.67 million
Sep 6, 2024 $ 0.37
-2.92%
$ 666.03 million $ 107.4 million
Sep 5, 2024 $ 0.381
-4.47%
$ 686.23 million $ 61.16 million
Sep 4, 2024 $ 0.399
+2.21%
$ 718.37 million $ 100.25 million
Sep 3, 2024 $ 0.39
-8.85%
$ 703.27 million $ 86.43 million
Sep 2, 2024 $ 0.428
+5.85%
$ 769.45 million $ 92.89 million
Sep 1, 2024 $ 0.404
-4.67%
$ 727.05 million $ 73.8 million
Aug 31, 2024 $ 0.424
-0.83%
$ 762.26 million $ 41.66 million
Aug 30, 2024 $ 0.428
+1.28%
$ 768.85 million $ 97.38 million
Aug 29, 2024 $ 0.422
+0.57%
$ 759.16 million $ 125.77 million
Aug 28, 2024 $ 0.42
-5.21%
$ 754.69 million $ 150.1 million
Aug 27, 2024 $ 0.443
-7.34%
$ 796.61 million $ 156.06 million
Aug 26, 2024 $ 0.478
-8.39%
$ 859.74 million $ 98.04 million
Aug 25, 2024 $ 0.522
+1.94%
$ 938.12 million $ 102.95 million
Aug 24, 2024 $ 0.512
+0.27%
$ 920.26 million $ 104.11 million
Aug 23, 2024 $ 0.51
+10.36%
$ 917.76 million $ 184.9 million
Aug 22, 2024 $ 0.462
+0.73%
$ 831.35 million $ 102.41 million
Aug 21, 2024 $ 0.459
+15.81%
$ 825.29 million $ 164.79 million