Fantom Historical Data

FTM Page 22
Download
Date Close Price change Market cap Trading volume
May 28, 2023 $ 0.35
+3.75%
$ 603.01 million $ 101.36 million
May 27, 2023 $ 0.338
+2.09%
$ 581.23 million $ 47.48 million
May 26, 2023 $ 0.331
-0.49%
$ 569.56 million $ 89.59 million
May 25, 2023 $ 0.333
-0.13%
$ 572.41 million $ 117.82 million
May 24, 2023 $ 0.333
-8.76%
$ 573.7 million $ 217.8 million
May 23, 2023 $ 0.365
+0.97%
$ 628.49 million $ 58.34 million
May 22, 2023 $ 0.361
-1.10%
$ 622.53 million $ 56.71 million
May 21, 2023 $ 0.366
-4.01%
$ 630.41 million $ 60.68 million
May 20, 2023 $ 0.381
+2.37%
$ 656.89 million $ 40.74 million
May 19, 2023 $ 0.372
+0.13%
$ 640.82 million $ 81.87 million
May 18, 2023 $ 0.372
-4.12%
$ 640.12 million $ 134.67 million
May 17, 2023 $ 0.388
+2.02%
$ 667.72 million $ 129.89 million
May 16, 2023 $ 0.38
-1.33%
$ 653.84 million $ 75.62 million
May 15, 2023 $ 0.385
+0.55%
$ 662.6 million $ 127.19 million
May 14, 2023 $ 0.383
+1.54%
$ 659.25 million $ 63.26 million
May 13, 2023 $ 0.377
+0.95%
$ 649.36 million $ 70.44 million
May 12, 2023 $ 0.374
+0.89%
$ 641.92 million $ 156.22 million
May 11, 2023 $ 0.37
-3.03%
$ 636.25 million $ 177.18 million
May 10, 2023 $ 0.382
+3.26%
$ 656.12 million $ 240.71 million
May 9, 2023 $ 0.37
+1.64%
$ 635.29 million $ 92.2 million
May 8, 2023 $ 0.364
-10.89%
$ 625.36 million $ 231.13 million
May 7, 2023 $ 0.408
-1.02%
$ 701.49 million $ 73.54 million
May 6, 2023 $ 0.413
-4.93%
$ 708.76 million $ 94.71 million
May 5, 2023 $ 0.434
+0.85%
$ 744.83 million $ 107.07 million
May 4, 2023 $ 0.43
-2.74%
$ 738.39 million $ 101.93 million
May 3, 2023 $ 0.442
+5.74%
$ 758.95 million $ 151.49 million
May 2, 2023 $ 0.418
+1.07%
$ 717.67 million $ 82.7 million
May 1, 2023 $ 0.414
-2.82%
$ 709.97 million $ 105.91 million
Apr 30, 2023 $ 0.426
-2.00%
$ 727.78 million $ 92.18 million
Apr 29, 2023 $ 0.435
+2.49%
$ 742.66 million $ 87.63 million
Apr 28, 2023 $ 0.424
-1.25%
$ 724.73 million $ 137.23 million
Apr 27, 2023 $ 0.429
+2.42%
$ 733.77 million $ 204.27 million
Apr 26, 2023 $ 0.419
-3.31%
$ 715.71 million $ 303.47 million
Apr 25, 2023 $ 0.434
+3.24%
$ 740.76 million $ 168.61 million
Apr 24, 2023 $ 0.42
-3.44%
$ 717.3 million $ 141.72 million
Apr 23, 2023 $ 0.435
-0.69%
$ 742.95 million $ 105.18 million
Apr 22, 2023 $ 0.438
+3.39%
$ 748.31 million $ 115.96 million
Apr 21, 2023 $ 0.424
-9.65%
$ 723.84 million $ 220.24 million
Apr 20, 2023 $ 0.469
-2.39%
$ 800.55 million $ 187.57 million
Apr 19, 2023 $ 0.48
-10.02%
$ 820.38 million $ 295.8 million
Apr 18, 2023 $ 0.534
+1.69%
$ 911.57 million $ 189.47 million
Apr 17, 2023 $ 0.525
-1.23%
$ 897.78 million $ 339.05 million
Apr 16, 2023 $ 0.532
+3.32%
$ 909.01 million $ 192.78 million
Apr 15, 2023 $ 0.515
+0.08%
$ 880.54 million $ 163.63 million
Apr 14, 2023 $ 0.514
+0.39%
$ 878.33 million $ 241.9 million
Apr 13, 2023 $ 0.512
+2.11%
$ 875.97 million $ 233.71 million
Apr 12, 2023 $ 0.502
+1.46%
$ 858.03 million $ 349.14 million
Apr 11, 2023 $ 0.494
+3.56%
$ 845.19 million $ 296.04 million
Apr 10, 2023 $ 0.477
+3.94%
$ 817.52 million $ 113.87 million
Apr 9, 2023 $ 0.459
+1.22%
$ 781.99 million $ 121.44 million