Fantom Historical Data

FTM Page 25
Download
Date Close Price change Market cap Trading volume
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
Apr 8, 2023 $0.454
-1.98%
$772.66 million $105.61 million