Fantom Historical Data

FTM Page 19
Download
Date Close Price change Market cap Trading volume
Mar 22, 2024 $1.14
+2.89%
$2 billion $962.27 million
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