Fantom Historical Data

FTM Page 17
Download
Date Close Price change Market cap Trading volume
Feb 2, 2024 $ 0.361
+1.73%
$ 632.41 million $ 60.45 million
Feb 1, 2024 $ 0.355
+0.78%
$ 623.28 million $ 63.04 million
Jan 31, 2024 $ 0.352
-6.07%
$ 613.4 million $ 88.83 million
Jan 30, 2024 $ 0.375
-2.56%
$ 653.22 million $ 82.86 million
Jan 29, 2024 $ 0.385
+2.59%
$ 669.86 million $ 62.61 million
Jan 28, 2024 $ 0.375
+0.50%
$ 652.98 million $ 86.56 million
Jan 27, 2024 $ 0.373
+3.01%
$ 649.72 million $ 55.36 million
Jan 26, 2024 $ 0.363
+8.13%
$ 630.69 million $ 78.91 million
Jan 25, 2024 $ 0.335
-1.80%
$ 582.59 million $ 50.37 million
Jan 24, 2024 $ 0.341
+3.61%
$ 593.12 million $ 78.66 million
Jan 23, 2024 $ 0.329
-2.62%
$ 572.45 million $ 101.6 million
Jan 22, 2024 $ 0.338
-6.74%
$ 587.21 million $ 76.21 million
Jan 21, 2024 $ 0.363
-2.37%
$ 629.59 million $ 39 million
Jan 20, 2024 $ 0.372
+2.40%
$ 644.82 million $ 42.34 million
Jan 19, 2024 $ 0.363
-1.82%
$ 629.68 million $ 78.76 million
Jan 18, 2024 $ 0.37
-7.50%
$ 641.35 million $ 77.07 million
Jan 17, 2024 $ 0.399
-3.80%
$ 693.37 million $ 74.92 million
Jan 16, 2024 $ 0.415
+7.20%
$ 720.08 million $ 88.29 million
Jan 15, 2024 $ 0.387
+1.35%
$ 671.89 million $ 65.99 million
Jan 14, 2024 $ 0.382
-3.47%
$ 663.01 million $ 59.6 million
Jan 13, 2024 $ 0.396
+0.93%
$ 686.83 million $ 55.84 million
Jan 12, 2024 $ 0.392
-7.30%
$ 680.42 million $ 97.16 million
Jan 11, 2024 $ 0.423
-0.51%
$ 734 million $ 132.4 million
Jan 10, 2024 $ 0.425
+13.27%
$ 738.02 million $ 154 million
Jan 9, 2024 $ 0.376
-6.46%
$ 651.32 million $ 105.57 million
Jan 8, 2024 $ 0.401
+5.57%
$ 698.31 million $ 117.23 million
Jan 7, 2024 $ 0.38
-5.01%
$ 661.39 million $ 72.87 million
Jan 6, 2024 $ 0.4
-5.44%
$ 696.26 million $ 79.79 million
Jan 5, 2024 $ 0.423
-5.83%
$ 736.44 million $ 97.89 million
Jan 4, 2024 $ 0.45
+4.23%
$ 810.33 million $ 105.54 million
Jan 3, 2024 $ 0.431
-11.47%
$ 781.24 million $ 198.14 million
Jan 2, 2024 $ 0.487
-3.36%
$ 878.43 million $ 119.15 million
Jan 1, 2024 $ 0.504
+5.30%
$ 1 billion $ 94.93 million
Dec 31, 2023 $ 0.479
+2.75%
$ 953.45 million $ 115.89 million
Dec 30, 2023 $ 0.466
-2.14%
$ 932.44 million $ 85.87 million
Dec 29, 2023 $ 0.476
-0.99%
$ 953.07 million $ 124.1 million
Dec 28, 2023 $ 0.481
-5.06%
$ 844.28 million $ 169.73 million
Dec 27, 2023 $ 0.507
-5.78%
$ 889.21 million $ 177.81 million
Dec 26, 2023 $ 0.538
-3.23%
$ 943.59 million $ 237.69 million
Dec 25, 2023 $ 0.556
+5.62%
$ 975.32 million $ 226.96 million
Dec 24, 2023 $ 0.526
+2.49%
$ 923.37 million $ 238.48 million
Dec 23, 2023 $ 0.513
+4.94%
$ 902.01 million $ 191.3 million
Dec 22, 2023 $ 0.489
+0.42%
$ 859.81 million $ 229.99 million
Dec 21, 2023 $ 0.487
+9.06%
$ 856.19 million $ 352.19 million
Dec 20, 2023 $ 0.447
+12.24%
$ 785.82 million $ 174.55 million
Dec 19, 2023 $ 0.398
-3.78%
$ 700.12 million $ 131.71 million
Dec 18, 2023 $ 0.414
+5.02%
$ 727.6 million $ 141.91 million
Dec 17, 2023 $ 0.394
-5.78%
$ 692.44 million $ 106.95 million
Dec 16, 2023 $ 0.418
-1.19%
$ 734.78 million $ 128.84 million
Dec 15, 2023 $ 0.423
-3.61%
$ 743.62 million $ 190.84 million