Fantom Historical Data

FTM Page 28
Download
Date Close Price change Market cap Trading volume
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
Nov 10, 2022 $0.208
+17.95%
$357.16 million $175.27 million
Nov 9, 2022 $0.177
-17.94%
$301.57 million $257 million