Fantom Historical Data

FTM Page 27
Download
Date Close Price change Market cap Trading volume
Feb 16, 2023 $0.533
-6.26%
$916.07 million $644.02 million
Feb 15, 2023 $0.569
+8.45%
$977.13 million $585.78 million
Feb 14, 2023 $0.525
+13.40%
$901.31 million $617.73 million
Feb 13, 2023 $0.463
+4.26%
$797.19 million $402.73 million
Feb 12, 2023 $0.444
-7.48%
$764.6 million $356.17 million
Feb 11, 2023 $0.48
+9.83%
$826.82 million $329.19 million
Feb 10, 2023 $0.437
-3.07%
$752.49 million $341.04 million
Feb 9, 2023 $0.451
-14.32%
$775.96 million $498.37 million
Feb 8, 2023 $0.526
-11.00%
$905.38 million $377.84 million
Feb 7, 2023 $0.591
+11.95%
$1.02 billion $494.69 million
Feb 6, 2023 $0.528
-7.22%
$906.21 million $408.76 million
Feb 5, 2023 $0.569
-7.98%
$976.78 million $339.08 million
Feb 4, 2023 $0.619
-2.30%
$1.06 billion $412.28 million
Feb 3, 2023 $0.633
+3.96%
$1.09 billion $666.69 million
Feb 2, 2023 $0.609
+5.89%
$1.05 billion $586.59 million
Feb 1, 2023 $0.575
+6.75%
$988.65 million $567.24 million
Jan 31, 2023 $0.539
+11.77%
$926.2 million $588.37 million
Jan 30, 2023 $0.482
-1.91%
$832.07 million $352.57 million
Jan 29, 2023 $0.491
+9.24%
$856.61 million $325.08 million
Jan 28, 2023 $0.45
-3.69%
$784.04 million $262.43 million
Jan 27, 2023 $0.467
-3.71%
$814.03 million $346.98 million
Jan 26, 2023 $0.485
+18.37%
$845.71 million $599.53 million
Jan 25, 2023 $0.41
+8.54%
$712.86 million $377.93 million
Jan 24, 2023 $0.377
-6.12%
$656.81 million $311.5 million
Jan 23, 2023 $0.402
+5.85%
$699.38 million $346.06 million
Jan 22, 2023 $0.38
+10.54%
$660.85 million $362.9 million
Jan 21, 2023 $0.344
-0.86%
$597.98 million $307.66 million
Jan 20, 2023 $0.347
+13.95%
$603.09 million $196.39 million
Jan 19, 2023 $0.304
+1.84%
$529.26 million $176.21 million
Jan 18, 2023 $0.299
-8.04%
$519.73 million $244.98 million
Jan 17, 2023 $0.325
+2.06%
$565.2 million $168.78 million
Jan 16, 2023 $0.318
-2.25%
$553.72 million $217.99 million
Jan 15, 2023 $0.326
-6.23%
$566.06 million $295.72 million
Jan 14, 2023 $0.347
+18.80%
$603.95 million $626.91 million
Jan 13, 2023 $0.292
+7.24%
$509.56 million $272.69 million
Jan 12, 2023 $0.273
+7.24%
$474.38 million $331.74 million
Jan 11, 2023 $0.254
+4.60%
$442.33 million $155.8 million
Jan 10, 2023 $0.243
+2.63%
$422.69 million $86.63 million
Jan 9, 2023 $0.237
+0.15%
$411.9 million $173.45 million
Jan 8, 2023 $0.236
+3.98%
$412.69 million $85.53 million
Jan 7, 2023 $0.227
+2.75%
$397.09 million $57.57 million
Jan 6, 2023 $0.221
+2.36%
$386.42 million $69.4 million
Jan 5, 2023 $0.216
-1.10%
$377.54 million $63.91 million
Jan 4, 2023 $0.219
+2.04%
$381.76 million $82.91 million
Jan 3, 2023 $0.214
+1.78%
$380.61 million $75.29 million
Jan 2, 2023 $0.211
+4.83%
$374.07 million $57.78 million
Jan 1, 2023 $0.201
+0.50%
$357.68 million $22.4 million
Dec 31, 2022 $0.2
+0.41%
$355.91 million $26.55 million
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