Fantom Historical Data

FTM Page 21
Download
Date Close Price change Market cap Trading volume
Jul 17, 2023 $ 0.264
+1.52%
$ 456.66 million $ 135.26 million
Jul 16, 2023 $ 0.26
-5.59%
$ 449.97 million $ 120.23 million
Jul 15, 2023 $ 0.276
-2.57%
$ 476.56 million $ 149.2 million
Jul 14, 2023 $ 0.283
-7.81%
$ 489.15 million $ 210.57 million
Jul 13, 2023 $ 0.307
+12.77%
$ 530.55 million $ 152.94 million
Jul 12, 2023 $ 0.272
-0.02%
$ 470.53 million $ 129.82 million
Jul 11, 2023 $ 0.272
-0.04%
$ 470.53 million $ 73.48 million
Jul 10, 2023 $ 0.272
+1.63%
$ 470.87 million $ 93.49 million
Jul 9, 2023 $ 0.268
-2.88%
$ 463.33 million $ 84.88 million
Jul 8, 2023 $ 0.276
+2.87%
$ 477.16 million $ 97.65 million
Jul 7, 2023 $ 0.268
-0.33%
$ 463.88 million $ 193.93 million
Jul 6, 2023 $ 0.269
-10.14%
$ 465.38 million $ 197.57 million
Jul 5, 2023 $ 0.3
-5.19%
$ 517.9 million $ 62.52 million
Jul 4, 2023 $ 0.316
-1.22%
$ 546.22 million $ 73.97 million
Jul 3, 2023 $ 0.32
+2.23%
$ 553.26 million $ 82.68 million
Jul 2, 2023 $ 0.313
+0.66%
$ 540.37 million $ 87.39 million
Jul 1, 2023 $ 0.311
+2.09%
$ 536.82 million $ 73.29 million
Jun 30, 2023 $ 0.305
+1.80%
$ 528.87 million $ 143.67 million
Jun 29, 2023 $ 0.299
+0.93%
$ 519.38 million $ 107.52 million
Jun 28, 2023 $ 0.296
-5.36%
$ 514.93 million $ 83.39 million
Jun 27, 2023 $ 0.313
+2.51%
$ 544.13 million $ 90.51 million
Jun 26, 2023 $ 0.306
-2.54%
$ 530.79 million $ 131.67 million
Jun 25, 2023 $ 0.313
+0.24%
$ 545.65 million $ 114.67 million
Jun 24, 2023 $ 0.313
+0.21%
$ 546.37 million $ 98.67 million
Jun 23, 2023 $ 0.312
+7.18%
$ 545.2 million $ 109.82 million
Jun 22, 2023 $ 0.291
-3.00%
$ 508.61 million $ 91.45 million
Jun 21, 2023 $ 0.3
+8.77%
$ 524.49 million $ 172.33 million
Jun 20, 2023 $ 0.276
+4.63%
$ 482.38 million $ 87 million
Jun 19, 2023 $ 0.264
+0.15%
$ 462.6 million $ 72.93 million
Jun 18, 2023 $ 0.263
-3.87%
$ 460.55 million $ 66.88 million
Jun 17, 2023 $ 0.274
+2.28%
$ 478.93 million $ 66.46 million
Jun 16, 2023 $ 0.268
+3.45%
$ 468.27 million $ 71.96 million
Jun 15, 2023 $ 0.259
+1.79%
$ 452.64 million $ 85.23 million
Jun 14, 2023 $ 0.254
-2.32%
$ 444.65 million $ 115.22 million
Jun 13, 2023 $ 0.26
+6.26%
$ 454.31 million $ 127.37 million
Jun 12, 2023 $ 0.245
+1.83%
$ 426.23 million $ 98.82 million
Jun 11, 2023 $ 0.241
+0.12%
$ 418.54 million $ 72.96 million
Jun 10, 2023 $ 0.24
-16.09%
$ 418.11 million $ 196.36 million
Jun 9, 2023 $ 0.286
-3.31%
$ 498.3 million $ 88.43 million
Jun 8, 2023 $ 0.296
+1.44%
$ 515.44 million $ 84.15 million
Jun 7, 2023 $ 0.292
-4.21%
$ 507.94 million $ 82.26 million
Jun 6, 2023 $ 0.305
+4.51%
$ 530.58 million $ 88.34 million
Jun 5, 2023 $ 0.292
-10.96%
$ 504.5 million $ 188.98 million
Jun 4, 2023 $ 0.328
+1.80%
$ 566.42 million $ 65.21 million
Jun 3, 2023 $ 0.322
-0.38%
$ 556.52 million $ 58.63 million
Jun 2, 2023 $ 0.323
+3.69%
$ 558.52 million $ 75.85 million
Jun 1, 2023 $ 0.312
-0.23%
$ 538.26 million $ 88.33 million
May 31, 2023 $ 0.312
-4.94%
$ 539.3 million $ 116.36 million
May 30, 2023 $ 0.329
-1.44%
$ 566.92 million $ 86.56 million
May 29, 2023 $ 0.333
-4.89%
$ 575.04 million $ 88.67 million