Fantom Historical Data

FTM Page 20
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $0.355
+0.78%
$623.28 million $63.04 million
Jan 31, 2024 $0.352
-6.07%
$613.4 million $88.83 million
Jan 30, 2024 $0.375
-2.56%
$653.22 million $82.86 million
Jan 29, 2024 $0.385
+2.59%
$669.86 million $62.61 million
Jan 28, 2024 $0.375
+0.50%
$652.98 million $86.56 million
Jan 27, 2024 $0.373
+3.01%
$649.72 million $55.36 million
Jan 26, 2024 $0.363
+8.13%
$630.69 million $78.91 million
Jan 25, 2024 $0.335
-1.80%
$582.59 million $50.37 million
Jan 24, 2024 $0.341
+3.61%
$593.12 million $78.66 million
Jan 23, 2024 $0.329
-2.62%
$572.45 million $101.6 million
Jan 22, 2024 $0.338
-6.74%
$587.21 million $76.21 million
Jan 21, 2024 $0.363
-2.37%
$629.59 million $39 million
Jan 20, 2024 $0.372
+2.40%
$644.82 million $42.34 million
Jan 19, 2024 $0.363
-1.82%
$629.68 million $78.76 million
Jan 18, 2024 $0.37
-7.50%
$641.35 million $77.07 million
Jan 17, 2024 $0.399
-3.80%
$693.37 million $74.92 million
Jan 16, 2024 $0.415
+7.20%
$720.08 million $88.29 million
Jan 15, 2024 $0.387
+1.35%
$671.89 million $65.99 million
Jan 14, 2024 $0.382
-3.47%
$663.01 million $59.6 million
Jan 13, 2024 $0.396
+0.93%
$686.83 million $55.84 million
Jan 12, 2024 $0.392
-7.30%
$680.42 million $97.16 million
Jan 11, 2024 $0.423
-0.51%
$734 million $132.4 million
Jan 10, 2024 $0.425
+13.27%
$738.02 million $154 million
Jan 9, 2024 $0.376
-6.46%
$651.32 million $105.57 million
Jan 8, 2024 $0.401
+5.57%
$698.31 million $117.23 million
Jan 7, 2024 $0.38
-5.01%
$661.39 million $72.87 million
Jan 6, 2024 $0.4
-5.44%
$696.26 million $79.79 million
Jan 5, 2024 $0.423
-5.83%
$736.44 million $97.89 million
Jan 4, 2024 $0.45
+4.23%
$810.33 million $105.54 million
Jan 3, 2024 $0.431
-11.47%
$781.24 million $198.14 million
Jan 2, 2024 $0.487
-3.36%
$878.43 million $119.15 million
Jan 1, 2024 $0.504
+5.30%
$1 billion $94.93 million
Dec 31, 2023 $0.479
+2.75%
$953.45 million $115.89 million
Dec 30, 2023 $0.466
-2.14%
$932.44 million $85.87 million
Dec 29, 2023 $0.476
-0.99%
$953.07 million $124.1 million
Dec 28, 2023 $0.481
-5.06%
$844.28 million $169.73 million
Dec 27, 2023 $0.507
-5.78%
$889.21 million $177.81 million
Dec 26, 2023 $0.538
-3.23%
$943.59 million $237.69 million
Dec 25, 2023 $0.556
+5.62%
$975.32 million $226.96 million
Dec 24, 2023 $0.526
+2.49%
$923.37 million $238.48 million
Dec 23, 2023 $0.513
+4.94%
$902.01 million $191.3 million
Dec 22, 2023 $0.489
+0.42%
$859.81 million $229.99 million
Dec 21, 2023 $0.487
+9.06%
$856.19 million $352.19 million
Dec 20, 2023 $0.447
+12.24%
$785.82 million $174.55 million
Dec 19, 2023 $0.398
-3.78%
$700.12 million $131.71 million
Dec 18, 2023 $0.414
+5.02%
$727.6 million $141.91 million
Dec 17, 2023 $0.394
-5.78%
$692.44 million $106.95 million
Dec 16, 2023 $0.418
-1.19%
$734.78 million $128.84 million
Dec 15, 2023 $0.423
-3.61%
$743.62 million $190.84 million
Dec 14, 2023 $0.439
+11.87%
$771.51 million $222.77 million