Fantom Historical Data

FTM Page 24
Download
Date Close Price change Market cap Trading volume
Apr 7, 2023 $ 0.463
+1.18%
$ 788.7 million $ 152.61 million
Apr 6, 2023 $ 0.457
-2.28%
$ 779.36 million $ 177.9 million
Apr 5, 2023 $ 0.468
+3.04%
$ 797.58 million $ 316.55 million
Apr 4, 2023 $ 0.454
-0.18%
$ 774.19 million $ 225.52 million
Apr 3, 2023 $ 0.455
+0.54%
$ 775.64 million $ 262.17 million
Apr 2, 2023 $ 0.453
-3.89%
$ 771.55 million $ 182.51 million
Apr 1, 2023 $ 0.471
-1.28%
$ 802.8 million $ 176.73 million
Mar 31, 2023 $ 0.477
+5.93%
$ 813.13 million $ 318.45 million
Mar 30, 2023 $ 0.45
-1.90%
$ 768.01 million $ 426.92 million
Mar 29, 2023 $ 0.459
+8.52%
$ 782.94 million $ 409.15 million
Mar 28, 2023 $ 0.423
+2.98%
$ 721.58 million $ 271.71 million
Mar 27, 2023 $ 0.411
-8.45%
$ 700.84 million $ 250.28 million
Mar 26, 2023 $ 0.449
+2.85%
$ 765.53 million $ 197.59 million
Mar 25, 2023 $ 0.436
-4.90%
$ 744.28 million $ 234.92 million
Mar 24, 2023 $ 0.459
-7.71%
$ 782.8 million $ 286.42 million
Mar 23, 2023 $ 0.497
+5.48%
$ 847.49 million $ 472.2 million
Mar 22, 2023 $ 0.471
-2.98%
$ 805.09 million $ 501.36 million
Mar 21, 2023 $ 0.486
+6.08%
$ 829.77 million $ 346.4 million
Mar 20, 2023 $ 0.458
-7.32%
$ 782.06 million $ 374.58 million
Mar 19, 2023 $ 0.494
+1.57%
$ 844.1 million $ 417.55 million
Mar 18, 2023 $ 0.486
-4.35%
$ 831.23 million $ 658.85 million
Mar 17, 2023 $ 0.509
+23.90%
$ 872.34 million $ 591.03 million
Mar 16, 2023 $ 0.41
+4.73%
$ 703.58 million $ 346.16 million
Mar 15, 2023 $ 0.392
-12.69%
$ 671.64 million $ 349.81 million
Mar 14, 2023 $ 0.449
+8.04%
$ 769.28 million $ 611.18 million
Mar 13, 2023 $ 0.415
+5.58%
$ 712.26 million $ 333.77 million
Mar 12, 2023 $ 0.393
+16.90%
$ 674.59 million $ 229.14 million
Mar 11, 2023 $ 0.337
-1.05%
$ 577.12 million $ 188.96 million
Mar 10, 2023 $ 0.34
+1.31%
$ 583.08 million $ 356.48 million
Mar 9, 2023 $ 0.336
-6.84%
$ 574.37 million $ 298.67 million
Mar 8, 2023 $ 0.36
-9.48%
$ 616.57 million $ 187.39 million
Mar 7, 2023 $ 0.398
-4.70%
$ 681.11 million $ 190.2 million
Mar 6, 2023 $ 0.418
+4.37%
$ 714.65 million $ 159.26 million
Mar 5, 2023 $ 0.4
-0.56%
$ 684.8 million $ 138.02 million
Mar 4, 2023 $ 0.403
-5.65%
$ 688.66 million $ 193.24 million
Mar 3, 2023 $ 0.427
-4.37%
$ 729.73 million $ 311.6 million
Mar 2, 2023 $ 0.446
-4.83%
$ 765 million $ 181.89 million
Mar 1, 2023 $ 0.469
+9.16%
$ 803.95 million $ 236.77 million
Feb 28, 2023 $ 0.429
-6.01%
$ 736.56 million $ 214.16 million
Feb 27, 2023 $ 0.457
-3.67%
$ 784.13 million $ 184.4 million
Feb 26, 2023 $ 0.474
+3.94%
$ 813.54 million $ 149.44 million
Feb 25, 2023 $ 0.456
-1.29%
$ 782.51 million $ 137.4 million
Feb 24, 2023 $ 0.462
-5.80%
$ 792.74 million $ 312.66 million
Feb 23, 2023 $ 0.491
-3.25%
$ 841.51 million $ 247.94 million
Feb 22, 2023 $ 0.507
-2.68%
$ 869.74 million $ 323.72 million
Feb 21, 2023 $ 0.521
+1.48%
$ 893.61 million $ 434.28 million
Feb 20, 2023 $ 0.514
-2.06%
$ 882.85 million $ 311.2 million
Feb 19, 2023 $ 0.524
-3.67%
$ 901.42 million $ 457.57 million
Feb 18, 2023 $ 0.544
-2.07%
$ 935.01 million $ 261.11 million
Feb 17, 2023 $ 0.556
+4.23%
$ 954.58 million $ 472.43 million