Fantom Historical Data

FTM Page 21
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $0.392
-0.28%
$690 million $148.62 million
Dec 12, 2023 $0.393
+7.98%
$691.88 million $196.98 million
Dec 11, 2023 $0.364
-9.70%
$640.71 million $162.18 million
Dec 10, 2023 $0.404
+1.33%
$709.46 million $139.9 million
Dec 9, 2023 $0.398
+8.05%
$700.52 million $239.51 million
Dec 8, 2023 $0.369
+7.45%
$647.66 million $122.53 million
Dec 7, 2023 $0.343
+2.14%
$602.45 million $90.18 million
Dec 6, 2023 $0.336
+0.62%
$589.83 million $101.03 million
Dec 5, 2023 $0.334
+2.01%
$585.95 million $118.23 million
Dec 4, 2023 $0.327
+3.50%
$574.14 million $131.97 million
Dec 3, 2023 $0.316
-2.37%
$554.69 million $73.68 million
Dec 2, 2023 $0.324
+2.64%
$569.77 million $85.46 million
Dec 1, 2023 $0.315
+3.87%
$553.3 million $62.52 million
Nov 30, 2023 $0.304
+0.93%
$532.73 million $52.31 million
Nov 29, 2023 $0.301
-5.22%
$527.89 million $81.86 million
Nov 28, 2023 $0.317
+7.12%
$557.73 million $82.12 million
Nov 27, 2023 $0.296
-4.40%
$520.67 million $60.34 million
Nov 26, 2023 $0.31
-2.48%
$544.71 million $55.7 million
Nov 25, 2023 $0.318
+5.29%
$556.8 million $68.17 million
Nov 24, 2023 $0.302
+1.44%
$528.9 million $52.7 million
Nov 23, 2023 $0.298
-0.11%
$521.38 million $53.38 million
Nov 22, 2023 $0.298
+5.29%
$521.95 million $76.16 million
Nov 21, 2023 $0.283
-9.14%
$496.12 million $136.2 million
Nov 20, 2023 $0.311
-7.06%
$546.34 million $100.05 million
Nov 19, 2023 $0.335
+2.76%
$588.68 million $72.12 million
Nov 18, 2023 $0.326
-4.68%
$572.86 million $80.09 million
Nov 17, 2023 $0.342
-2.31%
$601.02 million $126.69 million
Nov 16, 2023 $0.35
+6.56%
$615.16 million $248.92 million
Nov 15, 2023 $0.329
+7.54%
$577.09 million $108.94 million
Nov 14, 2023 $0.306
+0.31%
$536.65 million $130.23 million
Nov 13, 2023 $0.305
-8.14%
$530.89 million $114.2 million
Nov 12, 2023 $0.332
+6.54%
$578.53 million $194.69 million
Nov 11, 2023 $0.311
+6.05%
$542.53 million $152.63 million
Nov 10, 2023 $0.293
+12.94%
$511.89 million $170.59 million
Nov 9, 2023 $0.26
-4.14%
$453.63 million $175.11 million
Nov 8, 2023 $0.271
+1.45%
$475.07 million $85.07 million
Nov 7, 2023 $0.267
-3.34%
$467.23 million $77.41 million
Nov 6, 2023 $0.276
+4.00%
$483.62 million $77.93 million
Nov 5, 2023 $0.266
+4.38%
$464.84 million $98.9 million
Nov 4, 2023 $0.255
+3.30%
$445.17 million $42.32 million
Nov 3, 2023 $0.247
+1.67%
$430.91 million $55.95 million
Nov 2, 2023 $0.243
-5.90%
$423.85 million $85.55 million
Nov 1, 2023 $0.258
+6.88%
$451.37 million $121.17 million
Oct 31, 2023 $0.241
-1.31%
$422.34 million $89.42 million
Oct 30, 2023 $0.244
-1.68%
$427.5 million $78.24 million
Oct 29, 2023 $0.249
+5.46%
$434.9 million $66.25 million
Oct 28, 2023 $0.236
+3.42%
$412.6 million $58.67 million
Oct 27, 2023 $0.228
+1.70%
$399.02 million $72.88 million
Oct 26, 2023 $0.224
-1.49%
$392.34 million $92.92 million
Oct 25, 2023 $0.227
+1.09%
$398.26 million $83.55 million