Fantom Historical Data

FTM Page 14
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 0.581
-1.50%
$ 1.05 billion $ 139.7 million
Jun 30, 2024 $ 0.59
+8.93%
$ 1.06 billion $ 93.67 million
Jun 29, 2024 $ 0.542
+0.22%
$ 974.06 million $ 48.76 million
Jun 28, 2024 $ 0.54
-4.33%
$ 971.86 million $ 100.25 million
Jun 27, 2024 $ 0.565
-1.33%
$ 1.02 billion $ 114.69 million
Jun 26, 2024 $ 0.573
-3.65%
$ 1.03 billion $ 108.01 million
Jun 25, 2024 $ 0.594
-3.63%
$ 1.07 billion $ 154.29 million
Jun 24, 2024 $ 0.617
+4.41%
$ 1.11 billion $ 340.41 million
Jun 23, 2024 $ 0.59
+2.72%
$ 1.06 billion $ 138.94 million
Jun 22, 2024 $ 0.575
-0.04%
$ 1.03 billion $ 110.07 million
Jun 21, 2024 $ 0.575
+5.07%
$ 1.03 billion $ 172.47 million
Jun 20, 2024 $ 0.547
+1.74%
$ 985.33 million $ 177.98 million
Jun 19, 2024 $ 0.538
+0.42%
$ 955.92 million $ 178.69 million
Jun 18, 2024 $ 0.536
-6.14%
$ 951.49 million $ 353.87 million
Jun 17, 2024 $ 0.571
-11.15%
$ 1.01 billion $ 150.94 million
Jun 16, 2024 $ 0.642
+2.92%
$ 1.14 billion $ 65.68 million
Jun 15, 2024 $ 0.624
+0.90%
$ 1.11 billion $ 63.78 million
Jun 14, 2024 $ 0.618
-3.39%
$ 1.1 billion $ 142.55 million
Jun 13, 2024 $ 0.64
-5.45%
$ 1.15 billion $ 110.54 million
Jun 12, 2024 $ 0.677
+6.90%
$ 1.22 billion $ 188.16 million
Jun 11, 2024 $ 0.633
-6.41%
$ 1.14 billion $ 176.03 million
Jun 10, 2024 $ 0.677
-2.78%
$ 1.22 billion $ 89.94 million
Jun 9, 2024 $ 0.696
+0.88%
$ 1.25 billion $ 83.38 million
Jun 8, 2024 $ 0.69
-4.48%
$ 1.24 billion $ 119.58 million
Jun 7, 2024 $ 0.722
-10.41%
$ 1.3 billion $ 221.65 million
Jun 6, 2024 $ 0.806
-2.63%
$ 1.45 billion $ 128.46 million
Jun 5, 2024 $ 0.828
-1.03%
$ 1.49 billion $ 150.26 million
Jun 4, 2024 $ 0.837
+3.94%
$ 1.5 billion $ 156.38 million
Jun 3, 2024 $ 0.805
+4.31%
$ 1.45 billion $ 168.95 million
Jun 2, 2024 $ 0.772
-2.07%
$ 1.39 billion $ 90.73 million
Jun 1, 2024 $ 0.788
-0.69%
$ 1.42 billion $ 61.54 million
May 31, 2024 $ 0.794
+1.43%
$ 1.43 billion $ 143.43 million
May 30, 2024 $ 0.782
-2.60%
$ 1.41 billion $ 151.76 million
May 29, 2024 $ 0.803
-2.98%
$ 1.44 billion $ 174.08 million
May 28, 2024 $ 0.828
+0.68%
$ 1.48 billion $ 218.36 million
May 27, 2024 $ 0.822
+0.40%
$ 1.47 billion $ 142.93 million
May 26, 2024 $ 0.819
-0.69%
$ 1.47 billion $ 108.08 million
May 25, 2024 $ 0.825
+2.65%
$ 1.48 billion $ 115.17 million
May 24, 2024 $ 0.803
-2.07%
$ 1.44 billion $ 179.47 million
May 23, 2024 $ 0.82
-2.66%
$ 1.47 billion $ 266.43 million
May 22, 2024 $ 0.843
-3.70%
$ 1.51 billion $ 167.18 million
May 21, 2024 $ 0.875
-5.25%
$ 1.56 billion $ 290.7 million
May 20, 2024 $ 0.924
+9.17%
$ 1.65 billion $ 371.68 million
May 19, 2024 $ 0.846
-5.01%
$ 1.51 billion $ 248.71 million
May 18, 2024 $ 0.891
+12.75%
$ 1.59 billion $ 424.68 million
May 17, 2024 $ 0.79
-1.15%
$ 1.41 billion $ 381.03 million
May 16, 2024 $ 0.8
+5.57%
$ 1.43 billion $ 454.6 million
May 15, 2024 $ 0.757
+18.01%
$ 1.35 billion $ 246.48 million
May 14, 2024 $ 0.642
-4.56%
$ 1.15 billion $ 127.21 million
May 13, 2024 $ 0.673
-4.18%
$ 1.2 billion $ 129.91 million