Fantom Historical Data

FTM Page 17
Download
Date Close Price change Market cap Trading volume
Mar 21, 2024 $ 1.11
-0.76%
$ 1.95 billion $ 675.92 million
Mar 20, 2024 $ 1.12
+8.80%
$ 1.96 billion $ 973.91 million
Mar 19, 2024 $ 1.03
+9.99%
$ 1.79 billion $ 1.43 billion
Mar 18, 2024 $ 0.935
+9.54%
$ 1.63 billion $ 677.94 million
Mar 17, 2024 $ 0.853
+7.21%
$ 1.48 billion $ 403.55 million
Mar 16, 2024 $ 0.796
-8.48%
$ 1.39 billion $ 682.7 million
Mar 15, 2024 $ 0.87
+5.15%
$ 1.51 billion $ 424.57 million
Mar 14, 2024 $ 0.827
-7.31%
$ 1.44 billion $ 362.1 million
Mar 13, 2024 $ 0.892
+7.59%
$ 1.57 billion $ 475.81 million
Mar 12, 2024 $ 0.829
+1.08%
$ 1.46 billion $ 256.23 million
Mar 11, 2024 $ 0.82
+9.13%
$ 1.44 billion $ 318.06 million
Mar 10, 2024 $ 0.752
-5.25%
$ 1.32 billion $ 218.31 million
Mar 9, 2024 $ 0.793
-3.06%
$ 1.39 billion $ 224.42 million
Mar 8, 2024 $ 0.819
-3.25%
$ 1.44 billion $ 348.72 million
Mar 7, 2024 $ 0.845
+19.65%
$ 1.48 billion $ 581.36 million
Mar 6, 2024 $ 0.707
+11.71%
$ 1.24 billion $ 341.06 million
Mar 5, 2024 $ 0.632
-1.57%
$ 1.11 billion $ 600.02 million
Mar 4, 2024 $ 0.643
-8.15%
$ 1.13 billion $ 638.1 million
Mar 3, 2024 $ 0.7
+29.36%
$ 1.23 billion $ 443.96 million
Mar 2, 2024 $ 0.541
+10.46%
$ 947.89 million $ 174.24 million
Mar 1, 2024 $ 0.49
+6.24%
$ 858.04 million $ 134.03 million
Feb 29, 2024 $ 0.461
-3.17%
$ 807.76 million $ 172.42 million
Feb 28, 2024 $ 0.476
+6.56%
$ 834.11 million $ 242.62 million
Feb 27, 2024 $ 0.447
+2.92%
$ 783.03 million $ 137.13 million
Feb 26, 2024 $ 0.434
+3.87%
$ 760.64 million $ 109.56 million
Feb 25, 2024 $ 0.418
-0.69%
$ 732.22 million $ 60.88 million
Feb 24, 2024 $ 0.421
+6.10%
$ 737.08 million $ 67.83 million
Feb 23, 2024 $ 0.397
-1.58%
$ 694.75 million $ 82.26 million
Feb 22, 2024 $ 0.403
-0.54%
$ 706.01 million $ 72.72 million
Feb 21, 2024 $ 0.405
-4.56%
$ 709.87 million $ 82.5 million
Feb 20, 2024 $ 0.424
-1.71%
$ 743.42 million $ 122.99 million
Feb 19, 2024 $ 0.432
+2.38%
$ 756.37 million $ 103.32 million
Feb 18, 2024 $ 0.422
+5.23%
$ 739.64 million $ 67.97 million
Feb 17, 2024 $ 0.401
-1.76%
$ 702.07 million $ 54.43 million
Feb 16, 2024 $ 0.408
-1.92%
$ 715.03 million $ 86.13 million
Feb 15, 2024 $ 0.416
+1.21%
$ 729.65 million $ 98.89 million
Feb 14, 2024 $ 0.411
+4.20%
$ 721.07 million $ 91.1 million
Feb 13, 2024 $ 0.394
-1.81%
$ 691.99 million $ 62.49 million
Feb 12, 2024 $ 0.402
+4.00%
$ 704.75 million $ 67.87 million
Feb 11, 2024 $ 0.386
-2.87%
$ 676.2 million $ 47.48 million
Feb 10, 2024 $ 0.398
+0.27%
$ 696.83 million $ 52.97 million
Feb 9, 2024 $ 0.397
+5.77%
$ 695.43 million $ 92.44 million
Feb 8, 2024 $ 0.375
+2.16%
$ 657.39 million $ 52.81 million
Feb 7, 2024 $ 0.367
+2.95%
$ 643.5 million $ 45.37 million
Feb 6, 2024 $ 0.357
-0.74%
$ 625.01 million $ 48.04 million
Feb 5, 2024 $ 0.359
+3.10%
$ 628.62 million $ 50.92 million
Feb 4, 2024 $ 0.348
-2.35%
$ 609.74 million $ 43.08 million
Feb 3, 2024 $ 0.357
-1.25%
$ 624.49 million $ 34.4 million
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