Fantom Historical Data

FTM Page 23
Download
Date Close Price change Market cap Trading volume
Sep 4, 2023 $0.202
+0.50%
$354.4 million $39.46 million
Sep 3, 2023 $0.201
-0.09%
$352.56 million $30.46 million
Sep 2, 2023 $0.202
-1.66%
$352.94 million $29.14 million
Sep 1, 2023 $0.205
+1.77%
$358.95 million $60.73 million
Aug 31, 2023 $0.202
-5.00%
$352.68 million $68.42 million
Aug 30, 2023 $0.212
-2.23%
$371.32 million $48.71 million
Aug 29, 2023 $0.217
+6.67%
$379.77 million $72.58 million
Aug 28, 2023 $0.203
-0.14%
$356.04 million $53.68 million
Aug 27, 2023 $0.204
+0.74%
$356.55 million $29 million
Aug 26, 2023 $0.202
-2.91%
$353.96 million $24.24 million
Aug 25, 2023 $0.208
-1.05%
$364.37 million $32.12 million
Aug 24, 2023 $0.211
-0.04%
$368.25 million $39.21 million
Aug 23, 2023 $0.211
+4.32%
$368.48 million $48.23 million
Aug 22, 2023 $0.202
-1.31%
$353.12 million $52.16 million
Aug 21, 2023 $0.205
-2.54%
$358.31 million $52.94 million
Aug 20, 2023 $0.21
+0.22%
$367.6 million $39.4 million
Aug 19, 2023 $0.209
+4.11%
$366.61 million $35.14 million
Aug 18, 2023 $0.201
+3.12%
$351.95 million $76.24 million
Aug 17, 2023 $0.195
-9.76%
$341.22 million $97.66 million
Aug 16, 2023 $0.216
-5.55%
$378.13 million $86.47 million
Aug 15, 2023 $0.229
-5.12%
$400.07 million $73.12 million
Aug 14, 2023 $0.241
+0.86%
$421.58 million $36.8 million
Aug 13, 2023 $0.239
-0.55%
$417.29 million $29.14 million
Aug 12, 2023 $0.241
-0.47%
$419.65 million $30.32 million
Aug 11, 2023 $0.242
+1.04%
$421.53 million $96.8 million
Aug 10, 2023 $0.239
+1.22%
$417.03 million $53.6 million
Aug 9, 2023 $0.236
-0.25%
$412.02 million $46.88 million
Aug 8, 2023 $0.237
+1.81%
$413.18 million $47.37 million
Aug 7, 2023 $0.233
-1.75%
$405.78 million $44.5 million
Aug 6, 2023 $0.237
+0.21%
$412.86 million $38.2 million
Aug 5, 2023 $0.236
+1.48%
$412.03 million $45.71 million
Aug 4, 2023 $0.233
-0.45%
$405.95 million $47.43 million
Aug 3, 2023 $0.234
-1.98%
$406.81 million $53.49 million
Aug 2, 2023 $0.239
-3.61%
$417.6 million $88.18 million
Aug 1, 2023 $0.248
+5.44%
$432.96 million $129.92 million
Jul 31, 2023 $0.235
-2.01%
$410.59 million $59.93 million
Jul 30, 2023 $0.24
-2.74%
$418.67 million $58.37 million
Jul 29, 2023 $0.246
-0.23%
$430.41 million $72.42 million
Jul 28, 2023 $0.247
+0.56%
$431.36 million $65.58 million
Jul 27, 2023 $0.246
+0.09%
$428.88 million $67.91 million
Jul 26, 2023 $0.245
+4.31%
$428.49 million $137.19 million
Jul 25, 2023 $0.235
-3.37%
$410.67 million $91.25 million
Jul 24, 2023 $0.243
-4.83%
$424.88 million $62 million
Jul 23, 2023 $0.256
+1.20%
$445.1 million $52.12 million
Jul 22, 2023 $0.253
-1.75%
$439.69 million $57.27 million
Jul 21, 2023 $0.257
-0.34%
$447.12 million $54.12 million
Jul 20, 2023 $0.258
+1.48%
$448.44 million $80.96 million
Jul 19, 2023 $0.254
-1.11%
$441.81 million $81.42 million
Jul 18, 2023 $0.257
-2.69%
$446.72 million $81.75 million
Jul 17, 2023 $0.264
+1.52%
$456.66 million $135.26 million