Fantom Historical Data

FTM Page 28
Download
Date Close Price change Market cap Trading volume
Aug 2, 2022 $ 0.329
-3.89%
$ 576.41 million $ 223.75 million
Aug 1, 2022 $ 0.343
+4.16%
$ 600.49 million $ 219.05 million
Jul 31, 2022 $ 0.329
-1.69%
$ 577.29 million $ 286.87 million
Jul 30, 2022 $ 0.335
-0.02%
$ 586.45 million $ 375.47 million
Jul 29, 2022 $ 0.335
-0.87%
$ 592.53 million $ 501.92 million
Jul 28, 2022 $ 0.338
+1.86%
$ 597.82 million $ 297.75 million
Jul 27, 2022 $ 0.332
+9.49%
$ 587.16 million $ 221.52 million
Jul 26, 2022 $ 0.303
-0.34%
$ 536.48 million $ 167.54 million
Jul 25, 2022 $ 0.304
-15.12%
$ 538.61 million $ 209.6 million
Jul 24, 2022 $ 0.358
+4.41%
$ 634.92 million $ 317.6 million
Jul 23, 2022 $ 0.343
+7.61%
$ 608.28 million $ 284.21 million
Jul 22, 2022 $ 0.319
-4.24%
$ 565.34 million $ 386.25 million
Jul 21, 2022 $ 0.333
+7.21%
$ 590.43 million $ 324.59 million
Jul 20, 2022 $ 0.31
-8.79%
$ 551.2 million $ 331.33 million
Jul 19, 2022 $ 0.34
+14.48%
$ 604.46 million $ 515.21 million
Jul 18, 2022 $ 0.297
+16.48%
$ 528.02 million $ 328.94 million
Jul 17, 2022 $ 0.255
-3.02%
$ 453.37 million $ 173.3 million
Jul 16, 2022 $ 0.263
+2.56%
$ 468.25 million $ 156.85 million
Jul 15, 2022 $ 0.257
+1.21%
$ 456.75 million $ 395.52 million
Jul 14, 2022 $ 0.253
+2.71%
$ 452.17 million $ 157.76 million
Jul 13, 2022 $ 0.247
+5.40%
$ 440.52 million $ 189 million
Jul 12, 2022 $ 0.234
-3.77%
$ 418.02 million $ 127.4 million
Jul 11, 2022 $ 0.243
-8.59%
$ 434.91 million $ 246.17 million
Jul 10, 2022 $ 0.266
-5.26%
$ 475.77 million $ 111.76 million
Jul 9, 2022 $ 0.281
+3.04%
$ 502.23 million $ 194.46 million
Jul 8, 2022 $ 0.273
-1.15%
$ 487.65 million $ 222.82 million
Jul 7, 2022 $ 0.276
+5.08%
$ 494.18 million $ 126.72 million
Jul 6, 2022 $ 0.263
+1.41%
$ 470.27 million $ 140.18 million
Jul 5, 2022 $ 0.259
-2.47%
$ 464.16 million $ 152.14 million
Jul 4, 2022 $ 0.265
+3.05%
$ 475.62 million $ 133.19 million
Jul 3, 2022 $ 0.258
+4.55%
$ 463.31 million $ 117.16 million
Jul 2, 2022 $ 0.246
+0.06%
$ 443.42 million $ 94.06 million
Jul 1, 2022 $ 0.246
-2.16%
$ 444.95 million $ 147.07 million
Jun 30, 2022 $ 0.252
-3.23%
$ 453.3 million $ 149.6 million
Jun 29, 2022 $ 0.26
-4.37%
$ 468.76 million $ 141.71 million
Jun 28, 2022 $ 0.272
-1.64%
$ 490.33 million $ 170.97 million
Jun 27, 2022 $ 0.276
-0.98%
$ 497.68 million $ 150.25 million
Jun 26, 2022 $ 0.279
-8.54%
$ 503.91 million $ 187.44 million
Jun 25, 2022 $ 0.305
+1.11%
$ 551.2 million $ 196.11 million
Jun 24, 2022 $ 0.302
+10.37%
$ 546 million $ 212.89 million
Jun 23, 2022 $ 0.274
+8.35%
$ 495.59 million $ 179.77 million
Jun 22, 2022 $ 0.252
-6.67%
$ 457.93 million $ 183.69 million
Jun 21, 2022 $ 0.271
+6.59%
$ 490.36 million $ 223.96 million
Jun 20, 2022 $ 0.254
+4.60%
$ 460.62 million $ 241.61 million
Jun 19, 2022 $ 0.243
+10.34%
$ 440.43 million $ 164.13 million
Jun 18, 2022 $ 0.22
-9.21%
$ 399.11 million $ 222.38 million
Jun 17, 2022 $ 0.242
+8.46%
$ 440.16 million $ 186.23 million
Jun 16, 2022 $ 0.223
-12.98%
$ 405.94 million $ 214.27 million
Jun 15, 2022 $ 0.257
+9.02%
$ 466.73 million $ 359.37 million
Jun 14, 2022 $ 0.236
-1.05%
$ 428.55 million $ 347.64 million