Fantom Historical Data

FTM Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 20, 2024 $0.397
+1.21%
$712.67 million $84.31 million