Fantom Historical Data

FTM Page 24
Download
Date Close Price change Market cap Trading volume
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
May 28, 2023 $0.35
+3.75%
$603.01 million $101.36 million