Fantom Historical Data

FTM Page 30
Download
Date Close Price change Market cap Trading volume
Sep 19, 2022 $0.23
+2.74%
$398.98 million $116.56 million
Sep 18, 2022 $0.224
-11.11%
$388.02 million $104.76 million
Sep 17, 2022 $0.252
+2.16%
$436 million $53.7 million
Sep 16, 2022 $0.247
+2.61%
$426.8 million $83.28 million
Sep 15, 2022 $0.241
-4.19%
$416 million $147.21 million
Sep 14, 2022 $0.251
+1.31%
$434.28 million $110.5 million
Sep 13, 2022 $0.248
-7.90%
$428.64 million $242.4 million
Sep 12, 2022 $0.269
-1.12%
$465.43 million $297.52 million
Sep 11, 2022 $0.272
-1.02%
$471.37 million $168.36 million
Sep 10, 2022 $0.275
+0.69%
$476.22 million $267.44 million
Sep 9, 2022 $0.273
+7.87%
$473.4 million $595.91 million
Sep 8, 2022 $0.253
-0.39%
$439.15 million $154.82 million
Sep 7, 2022 $0.254
+3.75%
$441.14 million $193.23 million
Sep 6, 2022 $0.245
-7.32%
$425.28 million $144.53 million
Sep 5, 2022 $0.264
-3.05%
$459.47 million $105.21 million
Sep 4, 2022 $0.273
+2.11%
$472.71 million $76.23 million
Sep 3, 2022 $0.267
-0.92%
$455.32 million $57.78 million
Sep 2, 2022 $0.27
-0.99%
$459.65 million $124.98 million
Sep 1, 2022 $0.272
-0.35%
$466.65 million $135.41 million
Aug 31, 2022 $0.273
-0.29%
$466.49 million $111.23 million
Aug 30, 2022 $0.274
-2.85%
$473.08 million $151.42 million
Aug 29, 2022 $0.282
+6.34%
$487.14 million $191.53 million
Aug 28, 2022 $0.265
-3.45%
$458.16 million $106.47 million
Aug 27, 2022 $0.275
+0.37%
$474.96 million $136.81 million
Aug 26, 2022 $0.274
-11.04%
$473.28 million $231.07 million
Aug 25, 2022 $0.308
+1.79%
$532.91 million $478.55 million
Aug 24, 2022 $0.302
-1.09%
$523.38 million $175.81 million
Aug 23, 2022 $0.306
+3.30%
$529.2 million $186.55 million
Aug 22, 2022 $0.296
-3.75%
$512.7 million $125.09 million
Aug 21, 2022 $0.307
+3.12%
$532.7 million $143.05 million
Aug 20, 2022 $0.298
-0.80%
$517.12 million $336.9 million
Aug 19, 2022 $0.301
-9.32%
$521.49 million $305.02 million
Aug 18, 2022 $0.331
-4.89%
$575.2 million $197.53 million
Aug 17, 2022 $0.348
-5.45%
$605.93 million $231.34 million
Aug 16, 2022 $0.369
-0.82%
$641.03 million $183.88 million
Aug 15, 2022 $0.372
-4.26%
$650.11 million $410.65 million
Aug 14, 2022 $0.388
-3.05%
$676.49 million $270.53 million
Aug 13, 2022 $0.4
-0.50%
$697.96 million $174.31 million
Aug 12, 2022 $0.402
+2.70%
$701.49 million $173.19 million
Aug 11, 2022 $0.392
-4.23%
$683.08 million $236.8 million
Aug 10, 2022 $0.409
+9.63%
$713.56 million $377.5 million
Aug 9, 2022 $0.373
-1.75%
$651.01 million $258.95 million
Aug 8, 2022 $0.38
+2.27%
$663.11 million $345.07 million
Aug 7, 2022 $0.371
+1.18%
$648.71 million $179.24 million
Aug 6, 2022 $0.367
-3.86%
$641.26 million $255.09 million
Aug 5, 2022 $0.382
+4.22%
$668.03 million $296.3 million
Aug 4, 2022 $0.366
+8.48%
$641.09 million $388.55 million
Aug 3, 2022 $0.338
+2.49%
$590.89 million $248.38 million
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