Fantom Historical Data

FTM Page 15
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $ 0.702
-1.17%
$ 1.26 billion $ 93.63 million
May 11, 2024 $ 0.71
-0.81%
$ 1.27 billion $ 145.42 million
May 10, 2024 $ 0.716
-0.15%
$ 1.28 billion $ 173.04 million
May 9, 2024 $ 0.717
+8.44%
$ 1.28 billion $ 102.93 million
May 8, 2024 $ 0.661
-2.00%
$ 1.18 billion $ 111.36 million
May 7, 2024 $ 0.675
-3.01%
$ 1.21 billion $ 121.96 million
May 6, 2024 $ 0.696
-2.31%
$ 1.25 billion $ 161.36 million
May 5, 2024 $ 0.712
+2.80%
$ 1.28 billion $ 112.6 million
May 4, 2024 $ 0.693
-1.15%
$ 1.24 billion $ 88.99 million
May 3, 2024 $ 0.701
+3.56%
$ 1.25 billion $ 116.92 million
May 2, 2024 $ 0.677
+0.54%
$ 1.21 billion $ 131.7 million
May 1, 2024 $ 0.673
+4.53%
$ 1.21 billion $ 199.4 million
Apr 30, 2024 $ 0.644
-10.06%
$ 1.16 billion $ 178.77 million
Apr 29, 2024 $ 0.716
+0.99%
$ 1.28 billion $ 159.75 million
Apr 28, 2024 $ 0.709
-0.97%
$ 1.27 billion $ 88.31 million
Apr 27, 2024 $ 0.716
-0.49%
$ 1.28 billion $ 161.01 million
Apr 26, 2024 $ 0.72
-4.90%
$ 1.29 billion $ 176.49 million
Apr 25, 2024 $ 0.757
+4.14%
$ 1.36 billion $ 246.58 million
Apr 24, 2024 $ 0.727
-0.34%
$ 1.3 billion $ 183.18 million
Apr 23, 2024 $ 0.729
-3.84%
$ 1.31 billion $ 163.76 million
Apr 22, 2024 $ 0.758
+1.51%
$ 1.36 billion $ 150.34 million
Apr 21, 2024 $ 0.747
-2.05%
$ 1.34 billion $ 149.13 million
Apr 20, 2024 $ 0.763
+10.45%
$ 1.37 billion $ 137.88 million
Apr 19, 2024 $ 0.69
+0.64%
$ 1.24 billion $ 251.42 million
Apr 18, 2024 $ 0.686
+1.67%
$ 1.23 billion $ 166.32 million
Apr 17, 2024 $ 0.675
-2.96%
$ 1.21 billion $ 213.36 million
Apr 16, 2024 $ 0.695
+7.65%
$ 1.25 billion $ 245.81 million
Apr 15, 2024 $ 0.646
-9.32%
$ 1.16 billion $ 316.11 million
Apr 14, 2024 $ 0.712
+7.15%
$ 1.28 billion $ 349.13 million
Apr 13, 2024 $ 0.665
-10.56%
$ 1.19 billion $ 704.84 million
Apr 12, 2024 $ 0.743
-18.95%
$ 1.33 billion $ 372.73 million
Apr 11, 2024 $ 0.917
-7.22%
$ 1.65 billion $ 264.45 million
Apr 10, 2024 $ 0.988
-2.90%
$ 1.77 billion $ 485.63 million
Apr 9, 2024 $ 1.02
+8.95%
$ 1.83 billion $ 589.68 million
Apr 8, 2024 $ 0.934
+7.42%
$ 1.67 billion $ 282.21 million
Apr 7, 2024 $ 0.87
+2.60%
$ 1.55 billion $ 279.57 million
Apr 6, 2024 $ 0.848
+6.26%
$ 1.51 billion $ 133.66 million
Apr 5, 2024 $ 0.798
-6.78%
$ 1.42 billion $ 195.23 million
Apr 4, 2024 $ 0.856
+4.73%
$ 1.53 billion $ 170.93 million
Apr 3, 2024 $ 0.817
-5.31%
$ 1.46 billion $ 197.63 million
Apr 2, 2024 $ 0.863
-9.07%
$ 1.54 billion $ 310.84 million
Apr 1, 2024 $ 0.949
-5.47%
$ 1.69 billion $ 257.25 million
Mar 31, 2024 $ 1
+6.86%
$ 1.79 billion $ 231.45 million
Mar 30, 2024 $ 0.94
-4.19%
$ 1.67 billion $ 195.94 million
Mar 29, 2024 $ 0.981
-3.87%
$ 1.75 billion $ 226.39 million
Mar 28, 2024 $ 1.02
+2.03%
$ 1.8 billion $ 226.28 million
Mar 27, 2024 $ 1
-6.09%
$ 1.77 billion $ 367.42 million
Mar 26, 2024 $ 1.06
-5.61%
$ 1.88 billion $ 498.82 million
Mar 25, 2024 $ 1.13
+5.56%
$ 1.99 billion $ 583.96 million
Mar 24, 2024 $ 1.07
+2.87%
$ 1.88 billion $ 309.28 million