Fantom Historical Data

FTM Page 25
Download
Date Close Price change Market cap Trading volume
Dec 30, 2022 $ 0.199
-1.19%
$ 354.71 million $ 56.43 million
Dec 29, 2022 $ 0.201
+1.90%
$ 359 million $ 50.27 million
Dec 28, 2022 $ 0.198
-2.42%
$ 352.4 million $ 84.1 million
Dec 27, 2022 $ 0.203
-1.18%
$ 361.15 million $ 52.02 million
Dec 26, 2022 $ 0.205
+1.12%
$ 365.48 million $ 31.2 million
Dec 25, 2022 $ 0.203
-0.78%
$ 361.44 million $ 29.04 million
Dec 24, 2022 $ 0.204
-0.33%
$ 364.18 million $ 34.46 million
Dec 23, 2022 $ 0.205
-0.02%
$ 363.68 million $ 45.86 million
Dec 22, 2022 $ 0.205
+1.40%
$ 363.98 million $ 62.56 million
Dec 21, 2022 $ 0.202
-0.65%
$ 359.3 million $ 53.35 million
Dec 20, 2022 $ 0.204
+3.95%
$ 361.24 million $ 56.47 million
Dec 19, 2022 $ 0.196
-4.86%
$ 347.52 million $ 77.5 million
Dec 18, 2022 $ 0.206
-0.60%
$ 365.46 million $ 43.01 million
Dec 17, 2022 $ 0.207
+4.65%
$ 367.68 million $ 97.96 million
Dec 16, 2022 $ 0.198
-13.45%
$ 351.42 million $ 156.5 million
Dec 15, 2022 $ 0.229
-5.12%
$ 405.99 million $ 95.33 million
Dec 14, 2022 $ 0.241
-3.42%
$ 427.48 million $ 120.9 million
Dec 13, 2022 $ 0.249
+6.76%
$ 442.61 million $ 150.69 million
Dec 12, 2022 $ 0.234
-0.21%
$ 414.56 million $ 72.3 million
Dec 11, 2022 $ 0.234
-2.29%
$ 415.5 million $ 43.66 million
Dec 10, 2022 $ 0.24
-0.56%
$ 425.44 million $ 47.22 million
Dec 9, 2022 $ 0.241
+1.35%
$ 427.82 million $ 103.16 million
Dec 8, 2022 $ 0.238
+3.06%
$ 422.09 million $ 79.51 million
Dec 7, 2022 $ 0.231
-6.31%
$ 409.52 million $ 116.88 million
Dec 6, 2022 $ 0.246
-2.36%
$ 436.96 million $ 111.74 million
Dec 5, 2022 $ 0.252
+4.25%
$ 447.56 million $ 246.86 million
Dec 4, 2022 $ 0.242
+1.88%
$ 429.18 million $ 84.04 million
Dec 3, 2022 $ 0.237
-3.23%
$ 421.28 million $ 160.83 million
Dec 2, 2022 $ 0.245
-3.64%
$ 435.12 million $ 132.15 million
Dec 1, 2022 $ 0.255
+3.91%
$ 452.2 million $ 282.07 million
Nov 30, 2022 $ 0.245
+12.69%
$ 432.44 million $ 292.65 million
Nov 29, 2022 $ 0.217
+5.90%
$ 383.76 million $ 196.55 million
Nov 28, 2022 $ 0.205
+9.87%
$ 358.85 million $ 140.39 million
Nov 27, 2022 $ 0.187
+0.48%
$ 326.62 million $ 67 million
Nov 26, 2022 $ 0.186
+0.08%
$ 325.08 million $ 55.45 million
Nov 25, 2022 $ 0.186
+0.72%
$ 324.54 million $ 58.03 million
Nov 24, 2022 $ 0.184
+0.18%
$ 322.26 million $ 73.44 million
Nov 23, 2022 $ 0.184
+4.12%
$ 321.85 million $ 61.98 million
Nov 22, 2022 $ 0.177
+4.47%
$ 308.76 million $ 50.48 million
Nov 21, 2022 $ 0.169
-3.38%
$ 295.6 million $ 64.72 million
Nov 20, 2022 $ 0.175
-4.70%
$ 306.06 million $ 51.3 million
Nov 19, 2022 $ 0.184
+1.66%
$ 321.02 million $ 42.8 million
Nov 18, 2022 $ 0.181
+1.54%
$ 315.78 million $ 45.46 million
Nov 17, 2022 $ 0.178
-2.07%
$ 310.38 million $ 52.87 million
Nov 16, 2022 $ 0.182
-3.09%
$ 316.48 million $ 152.21 million
Nov 15, 2022 $ 0.188
+3.65%
$ 326.77 million $ 149.48 million
Nov 14, 2022 $ 0.181
-0.05%
$ 308.57 million $ 143.22 million
Nov 13, 2022 $ 0.181
-1.71%
$ 308.61 million $ 102.77 million
Nov 12, 2022 $ 0.184
-6.11%
$ 314.04 million $ 66.24 million
Nov 11, 2022 $ 0.196
-5.84%
$ 334.33 million $ 134.92 million