Fantom Historical Data

FTM Page 26
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