Fantom Historical Data

FTM Page 2
Download
Date Close Price change Market cap Trading volume
Sep 15 $0.277
-10.08%
$892.41 million $1.31 million
Sep 8 $0.319
+4.64%
$966.67 million $1.47 million
Sep 1 $0.299
-4.46%
$967.04 million $1.11 million
Aug 25 $0.315
-7.54%
$994.17 million $2.07 million
Aug 18 $0.342
+3.81%
$1.08 billion $3.31 million
Aug 11 $0.329
+6.15%
$1.05 billion $2.92 million
Aug 4 $0.32
+6.06%
$985.23 million $1.1 million
Jul 28 $0.3
-10.86%
$958.11 million $1.41 million
Jul 21 $0.335
-14.49%
$1.07 billion $1.39 million
Jul 14 $0.386
-44.68%
$1.24 billion $20 million
Jul 7 $0.697
+123.93%
$2.21 billion $10.41 million
Jun 30 $0.309
-7.21%
$988.68 million $1.1 million
Jun 23 $0.31
+18.40%
$1.06 billion $1.94 million
Jun 16 $0.258
-22.36%
$831.86 million $2 million
Jun 9 $0.339
-10.50%
$1.05 billion $1.81 million
Jun 2 $0.381
-4.76%
$817.32 million $1.17 million
May 26 $0.4
-13.11%
$863.09 million $1.52 million
May 19 $0.472
-7.19%
$993.14 million $1.56 million
May 12 $0.496
-14.13%
$1.1 billion $3.84 million
May 5 $0.614
+17.87%
$1.62 billion $2.29 million
Apr 28 $0.521
+0.55%
$1.46 billion $4.45 million
Apr 21 $0.518
+11.43%
$1.45 billion $6.07 million
Apr 14 $0.477
-1.84%
$1.3 billion $3.41 million
Apr 7 $0.528
+7.96%
$1.36 billion $7.96 million
Mar 31 $0.488
-1.16%
$1.37 billion $7.51 million
Mar 24 $0.487
-9.61%
$1.38 billion $6.24 million
Mar 17 $0.508
+2.49%
$1.51 billion $5.77 million
Mar 10 $0.552
+25.71%
$1.39 billion $8.45 million
Mar 3 $0.51
-31.83%
$1.23 billion $14.31 million
Feb 24 $0.748
-11.92%
$2.1 billion $34.39 million
Feb 17 $0.8
+51.18%
$2.38 billion $30.49 million
Feb 10 $0.513
+24.97%
$1.48 billion $13.5 million
Feb 3 $0.414
-63.36%
$1.15 billion $23.63 million
Jan 27 $1.13
+118.16%
$3.17 billion $13.05 million
Jan 20 $0.539
-5.83%
$1.45 billion $41.57 million
Jan 13 $0.684
-2.33%
$1.6 billion $58.6 million
Jan 6 $0.718
-13.20%
$1.96 billion $1.21 billion
Dec 30 $0.85
+8.69%
$2.32 billion $1.79 billion
Dec 23 $0.792
-18.04%
$2.19 billion $1.97 billion
Dec 16 $0.968
-32.37%
$2.71 billion $3.34 billion
Dec 9 $1.22
-7.96%
$4.01 billion $2.71 billion
Dec 2 $1.31
+19.96%
$3.73 billion $4.35 billion
Nov 25 $1.1
+9.35%
$3.07 billion $3.56 billion
Nov 18 $0.876
+25.53%
$2.81 billion $1.92 billion
Nov 11 $0.745
-5.30%
$1.96 billion $2.1 billion
Nov 4 $0.759
+26.73%
$2.21 billion $1.24 billion
Oct 28 $0.599
-12.40%
$1.68 billion $836.96 million
Oct 21 $0.642
-15.65%
$1.92 billion $804.32 million
Oct 14 $0.761
+14.32%
$2.13 billion $1.37 billion
Oct 7 $0.703
+7.24%
$1.2 billion $1.41 billion