Fantom Historical Data

FTM Page 29
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