Fantom Historical Data

FTM Page 22
Download
Date Close Price change Market cap Trading volume
Oct 24, 2023 $0.225
-1.84%
$393.97 million $132.42 million
Oct 23, 2023 $0.229
+10.19%
$401.4 million $174.44 million
Oct 22, 2023 $0.208
+4.40%
$364.25 million $59.48 million
Oct 21, 2023 $0.199
+9.29%
$347.31 million $69.76 million
Oct 20, 2023 $0.182
+3.22%
$317.81 million $35.06 million
Oct 19, 2023 $0.177
+0.34%
$307.89 million $30.39 million
Oct 18, 2023 $0.176
-0.89%
$306.93 million $28.04 million
Oct 17, 2023 $0.178
-4.38%
$309.38 million $38.07 million
Oct 16, 2023 $0.186
+0.38%
$323.64 million $39.22 million
Oct 15, 2023 $0.185
+0.22%
$322.44 million $15.84 million
Oct 14, 2023 $0.185
+0.38%
$321.73 million $15.58 million
Oct 13, 2023 $0.184
+1.21%
$320.69 million $19.87 million
Oct 12, 2023 $0.182
-0.12%
$316.59 million $23.84 million
Oct 11, 2023 $0.182
-0.20%
$316.86 million $25.39 million
Oct 10, 2023 $0.182
-0.35%
$317.51 million $22.39 million
Oct 9, 2023 $0.183
-4.29%
$318.62 million $34.45 million
Oct 8, 2023 $0.191
-0.07%
$332.66 million $18.73 million
Oct 7, 2023 $0.191
-1.49%
$332.85 million $17.73 million
Oct 6, 2023 $0.194
+0.54%
$337.14 million $29.68 million
Oct 5, 2023 $0.193
-4.01%
$335.32 million $30.28 million
Oct 4, 2023 $0.201
+0.77%
$349.29 million $40.32 million
Oct 3, 2023 $0.2
+0.30%
$346.57 million $31.45 million
Oct 2, 2023 $0.199
-3.96%
$345.62 million $46.39 million
Oct 1, 2023 $0.207
+3.88%
$359.92 million $44.49 million
Sep 30, 2023 $0.2
+2.74%
$346.46 million $39.13 million
Sep 29, 2023 $0.194
+2.81%
$337.1 million $27.2 million
Sep 28, 2023 $0.189
+1.52%
$328.63 million $23.85 million
Sep 27, 2023 $0.186
-1.10%
$323.67 million $25.06 million
Sep 26, 2023 $0.188
-0.74%
$327.13 million $37.98 million
Sep 25, 2023 $0.19
+1.19%
$330.95 million $22.36 million
Sep 24, 2023 $0.187
-0.96%
$327.03 million $19.49 million
Sep 23, 2023 $0.189
+0.84%
$330.23 million $17.6 million
Sep 22, 2023 $0.188
-0.87%
$327.51 million $25.59 million
Sep 21, 2023 $0.189
-2.70%
$331.17 million $35.42 million
Sep 20, 2023 $0.195
+0.14%
$340.56 million $25 million
Sep 19, 2023 $0.194
+1.72%
$340.12 million $24.65 million
Sep 18, 2023 $0.191
-0.42%
$333.64 million $30.61 million
Sep 17, 2023 $0.192
-3.97%
$335.16 million $28.49 million
Sep 16, 2023 $0.2
+1.94%
$348.79 million $25.12 million
Sep 15, 2023 $0.196
+1.38%
$342.09 million $38.03 million
Sep 14, 2023 $0.193
+0.91%
$337.39 million $29.53 million
Sep 13, 2023 $0.192
+2.21%
$334.33 million $43.78 million
Sep 12, 2023 $0.187
-0.30%
$327.13 million $41.41 million
Sep 11, 2023 $0.188
-3.17%
$328.13 million $53.37 million
Sep 10, 2023 $0.194
-3.04%
$339.35 million $47.06 million
Sep 9, 2023 $0.2
-0.34%
$349.96 million $19.56 million
Sep 8, 2023 $0.201
-1.52%
$351.14 million $35.11 million
Sep 7, 2023 $0.204
+0.50%
$356.58 million $30.92 million
Sep 6, 2023 $0.203
+0.17%
$354.85 million $38.58 million
Sep 5, 2023 $0.203
+0.14%
$355.13 million $36.04 million