Fantom Historical Data

FTM Page 27
Download
Date Close Price change Market cap Trading volume
Nov 8, 2022 $ 0.215
-17.90%
$ 367.46 million $ 326.15 million
Nov 7, 2022 $ 0.262
-1.82%
$ 447.55 million $ 186.27 million
Nov 6, 2022 $ 0.267
-7.37%
$ 456.01 million $ 233.35 million
Nov 5, 2022 $ 0.289
+4.78%
$ 491.76 million $ 418.26 million
Nov 4, 2022 $ 0.275
+6.93%
$ 469.31 million $ 457.24 million
Nov 3, 2022 $ 0.257
+17.07%
$ 438.9 million $ 503.86 million
Nov 2, 2022 $ 0.22
-4.73%
$ 373.87 million $ 122.69 million
Nov 1, 2022 $ 0.231
-3.38%
$ 392.69 million $ 121.34 million
Oct 31, 2022 $ 0.239
+0.60%
$ 406.28 million $ 270.56 million
Oct 30, 2022 $ 0.238
+5.38%
$ 404.33 million $ 231.49 million
Oct 29, 2022 $ 0.225
+0.09%
$ 383.91 million $ 247.07 million
Oct 28, 2022 $ 0.225
+3.93%
$ 383.61 million $ 112.61 million
Oct 27, 2022 $ 0.217
-1.38%
$ 369.02 million $ 116.59 million
Oct 26, 2022 $ 0.22
+3.97%
$ 373.39 million $ 150.01 million
Oct 25, 2022 $ 0.211
+3.95%
$ 359.03 million $ 74.23 million
Oct 24, 2022 $ 0.203
-2.86%
$ 346.91 million $ 63.2 million
Oct 23, 2022 $ 0.209
+2.23%
$ 356.84 million $ 71.98 million
Oct 22, 2022 $ 0.205
-0.13%
$ 349.06 million $ 57.56 million
Oct 21, 2022 $ 0.205
+2.71%
$ 349.39 million $ 83.39 million
Oct 20, 2022 $ 0.2
+0.19%
$ 340.3 million $ 73.93 million
Oct 19, 2022 $ 0.199
-4.60%
$ 339.64 million $ 64.98 million
Oct 18, 2022 $ 0.209
-1.66%
$ 356.01 million $ 70.58 million
Oct 17, 2022 $ 0.212
+2.39%
$ 364.99 million $ 59.81 million
Oct 16, 2022 $ 0.207
+2.51%
$ 356.48 million $ 52.98 million
Oct 15, 2022 $ 0.202
-0.06%
$ 347.77 million $ 84.75 million
Oct 14, 2022 $ 0.202
-1.76%
$ 348.03 million $ 90.3 million
Oct 13, 2022 $ 0.206
-0.93%
$ 353.91 million $ 132.32 million
Oct 12, 2022 $ 0.208
+1.47%
$ 357.42 million $ 70.77 million
Oct 11, 2022 $ 0.205
-1.70%
$ 352.26 million $ 99.56 million
Oct 10, 2022 $ 0.208
-6.12%
$ 358.12 million $ 97.91 million
Oct 9, 2022 $ 0.222
+0.17%
$ 381.82 million $ 41.17 million
Oct 8, 2022 $ 0.222
-0.46%
$ 380.93 million $ 47.49 million
Oct 7, 2022 $ 0.223
+0.29%
$ 382.73 million $ 56.84 million
Oct 6, 2022 $ 0.222
-1.88%
$ 381.65 million $ 69.7 million
Oct 5, 2022 $ 0.226
-0.65%
$ 388.96 million $ 71 million
Oct 4, 2022 $ 0.228
+1.73%
$ 391.48 million $ 66.03 million
Oct 3, 2022 $ 0.224
+2.65%
$ 383.75 million $ 68.45 million
Oct 2, 2022 $ 0.218
-2.92%
$ 373.86 million $ 63.71 million
Oct 1, 2022 $ 0.225
-0.30%
$ 385.11 million $ 52.62 million
Sep 30, 2022 $ 0.225
-0.95%
$ 389.28 million $ 114.68 million
Sep 29, 2022 $ 0.228
-0.09%
$ 395.37 million $ 80.81 million
Sep 28, 2022 $ 0.228
-0.12%
$ 393.32 million $ 117.47 million
Sep 27, 2022 $ 0.228
-0.35%
$ 394.31 million $ 107.72 million
Sep 26, 2022 $ 0.229
+1.76%
$ 395.2 million $ 85.69 million
Sep 25, 2022 $ 0.225
-1.46%
$ 387.03 million $ 58.92 million
Sep 24, 2022 $ 0.228
-2.47%
$ 392.45 million $ 61.83 million
Sep 23, 2022 $ 0.234
+0.44%
$ 401.27 million $ 104.85 million
Sep 22, 2022 $ 0.233
+5.60%
$ 403.71 million $ 182.56 million
Sep 21, 2022 $ 0.221
-2.44%
$ -- $ 147.61 million
Sep 20, 2022 $ 0.226
-1.89%
$ 391.13 million $ 87.99 million