Fantom Historical Data

FTM Page 19
Download
Date Close Price change Market cap Trading volume
Oct 25, 2023 $ 0.227
+1.09%
$ 398.26 million $ 83.55 million
Oct 24, 2023 $ 0.225
-1.84%
$ 393.97 million $ 132.42 million
Oct 23, 2023 $ 0.229
+10.19%
$ 401.4 million $ 174.44 million
Oct 22, 2023 $ 0.208
+4.40%
$ 364.25 million $ 59.48 million
Oct 21, 2023 $ 0.199
+9.29%
$ 347.31 million $ 69.76 million
Oct 20, 2023 $ 0.182
+3.22%
$ 317.81 million $ 35.06 million
Oct 19, 2023 $ 0.177
+0.34%
$ 307.89 million $ 30.39 million
Oct 18, 2023 $ 0.176
-0.89%
$ 306.93 million $ 28.04 million
Oct 17, 2023 $ 0.178
-4.38%
$ 309.38 million $ 38.07 million
Oct 16, 2023 $ 0.186
+0.38%
$ 323.64 million $ 39.22 million
Oct 15, 2023 $ 0.185
+0.22%
$ 322.44 million $ 15.84 million
Oct 14, 2023 $ 0.185
+0.38%
$ 321.73 million $ 15.58 million
Oct 13, 2023 $ 0.184
+1.21%
$ 320.69 million $ 19.87 million
Oct 12, 2023 $ 0.182
-0.12%
$ 316.59 million $ 23.84 million
Oct 11, 2023 $ 0.182
-0.20%
$ 316.86 million $ 25.39 million
Oct 10, 2023 $ 0.182
-0.35%
$ 317.51 million $ 22.39 million
Oct 9, 2023 $ 0.183
-4.29%
$ 318.62 million $ 34.45 million
Oct 8, 2023 $ 0.191
-0.07%
$ 332.66 million $ 18.73 million
Oct 7, 2023 $ 0.191
-1.49%
$ 332.85 million $ 17.73 million
Oct 6, 2023 $ 0.194
+0.54%
$ 337.14 million $ 29.68 million
Oct 5, 2023 $ 0.193
-4.01%
$ 335.32 million $ 30.28 million
Oct 4, 2023 $ 0.201
+0.77%
$ 349.29 million $ 40.32 million
Oct 3, 2023 $ 0.2
+0.30%
$ 346.57 million $ 31.45 million
Oct 2, 2023 $ 0.199
-3.96%
$ 345.62 million $ 46.39 million
Oct 1, 2023 $ 0.207
+3.88%
$ 359.92 million $ 44.49 million
Sep 30, 2023 $ 0.2
+2.74%
$ 346.46 million $ 39.13 million
Sep 29, 2023 $ 0.194
+2.81%
$ 337.1 million $ 27.2 million
Sep 28, 2023 $ 0.189
+1.52%
$ 328.63 million $ 23.85 million
Sep 27, 2023 $ 0.186
-1.10%
$ 323.67 million $ 25.06 million
Sep 26, 2023 $ 0.188
-0.74%
$ 327.13 million $ 37.98 million
Sep 25, 2023 $ 0.19
+1.19%
$ 330.95 million $ 22.36 million
Sep 24, 2023 $ 0.187
-0.96%
$ 327.03 million $ 19.49 million
Sep 23, 2023 $ 0.189
+0.84%
$ 330.23 million $ 17.6 million
Sep 22, 2023 $ 0.188
-0.87%
$ 327.51 million $ 25.59 million
Sep 21, 2023 $ 0.189
-2.70%
$ 331.17 million $ 35.42 million
Sep 20, 2023 $ 0.195
+0.14%
$ 340.56 million $ 25 million
Sep 19, 2023 $ 0.194
+1.72%
$ 340.12 million $ 24.65 million
Sep 18, 2023 $ 0.191
-0.42%
$ 333.64 million $ 30.61 million
Sep 17, 2023 $ 0.192
-3.97%
$ 335.16 million $ 28.49 million
Sep 16, 2023 $ 0.2
+1.94%
$ 348.79 million $ 25.12 million
Sep 15, 2023 $ 0.196
+1.38%
$ 342.09 million $ 38.03 million
Sep 14, 2023 $ 0.193
+0.91%
$ 337.39 million $ 29.53 million
Sep 13, 2023 $ 0.192
+2.21%
$ 334.33 million $ 43.78 million
Sep 12, 2023 $ 0.187
-0.30%
$ 327.13 million $ 41.41 million
Sep 11, 2023 $ 0.188
-3.17%
$ 328.13 million $ 53.37 million
Sep 10, 2023 $ 0.194
-3.04%
$ 339.35 million $ 47.06 million
Sep 9, 2023 $ 0.2
-0.34%
$ 349.96 million $ 19.56 million
Sep 8, 2023 $ 0.201
-1.52%
$ 351.14 million $ 35.11 million
Sep 7, 2023 $ 0.204
+0.50%
$ 356.58 million $ 30.92 million
Sep 6, 2023 $ 0.203
+0.17%
$ 354.85 million $ 38.58 million