Fantom Historical Data

FTM Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 23, 2024 $1.04
-9.06%
$1.83 billion $341.63 million