Fantom Historical Data

FTM Page 30
Download
Date Close Price change Market cap Trading volume
Apr 24, 2022 $ 1.07
-2.17%
$ 1.88 billion $ 188.11 million
Apr 23, 2022 $ 1.09
-1.60%
$ 1.92 billion $ 183.35 million
Apr 22, 2022 $ 1.11
-0.35%
$ 1.95 billion $ 303.86 million
Apr 21, 2022 $ 1.12
-5.28%
$ 1.96 billion $ 374.32 million
Apr 20, 2022 $ 1.18
-0.98%
$ 2.06 billion $ 421.48 million
Apr 19, 2022 $ 1.19
+4.06%
$ 2.08 billion $ 365.31 million
Apr 18, 2022 $ 1.14
+2.17%
$ 1.99 billion $ 403.76 million
Apr 17, 2022 $ 1.12
-3.54%
$ 1.95 billion $ 229.15 million
Apr 16, 2022 $ 1.16
-1.76%
$ 2.02 billion $ 197.71 million
Apr 15, 2022 $ 1.18
+2.26%
$ 2.06 billion $ 224.96 million
Apr 14, 2022 $ 1.16
-3.45%
$ 2.01 billion $ 309.56 million
Apr 13, 2022 $ 1.2
+2.64%
$ 2.09 billion $ 344.38 million
Apr 12, 2022 $ 1.17
+4.37%
$ 2.03 billion $ 400.43 million
Apr 11, 2022 $ 1.12
-11.06%
$ 1.94 billion $ 521.59 million
Apr 10, 2022 $ 1.26
-3.66%
$ 2.19 billion $ 298.15 million
Apr 9, 2022 $ 1.3
+4.40%
$ 2.27 billion $ 279.84 million
Apr 8, 2022 $ 1.25
-7.66%
$ 2.17 billion $ 403.23 million
Apr 7, 2022 $ 1.35
+3.56%
$ 2.35 billion $ 512.81 million
Apr 6, 2022 $ 1.31
-9.90%
$ 2.27 billion $ 796.54 million
Apr 5, 2022 $ 1.45
-6.61%
$ 2.52 billion $ 544.64 million
Apr 4, 2022 $ 1.55
-4.57%
$ 2.7 billion $ 627.67 million
Apr 3, 2022 $ 1.63
+5.80%
$ 2.83 billion $ 628.25 million
Apr 2, 2022 $ 1.54
-3.16%
$ 2.68 billion $ 987.4 million
Apr 1, 2022 $ 1.59
+11.55%
$ 2.76 billion $ 1.32 billion
Mar 31, 2022 $ 1.42
+1.06%
$ 2.48 billion $ 1.02 billion
Mar 30, 2022 $ 1.41
-0.80%
$ 2.45 billion $ 421.69 million
Mar 29, 2022 $ 1.42
+1.34%
$ 2.47 billion $ 537.27 million
Mar 28, 2022 $ 1.4
-2.18%
$ 2.44 billion $ 600.7 million
Mar 27, 2022 $ 1.43
+2.19%
$ 2.49 billion $ 370.89 million
Mar 26, 2022 $ 1.4
+3.84%
$ 2.44 billion $ 344.29 million
Mar 25, 2022 $ 1.35
+2.44%
$ 2.35 billion $ 636.8 million
Mar 24, 2022 $ 1.32
+0.88%
$ 2.37 billion $ 442.76 million
Mar 23, 2022 $ 1.31
+2.48%
$ 2.35 billion $ 323.76 million
Mar 22, 2022 $ 1.27
+1.04%
$ 2.28 billion $ 452.28 million
Mar 21, 2022 $ 1.26
+0.59%
$ 2.25 billion $ 527.31 million
Mar 20, 2022 $ 1.25
-4.76%
$ 2.24 billion $ 348.83 million
Mar 19, 2022 $ 1.32
+5.70%
$ 2.35 billion $ 547.04 million
Mar 18, 2022 $ 1.24
+3.38%
$ 2.22 billion $ 439.27 million
Mar 17, 2022 $ 1.2
-5.38%
$ 2.16 billion $ 428.12 million
Mar 16, 2022 $ 1.27
+5.99%
$ 2.28 billion $ 891.45 million
Mar 15, 2022 $ 1.2
+10.72%
$ 2.15 billion $ 799.41 million
Mar 14, 2022 $ 1.08
-3.56%
$ 1.94 billion $ 591.09 million
Mar 13, 2022 $ 1.12
-5.25%
$ 2 billion $ 361.74 million
Mar 12, 2022 $ 1.19
-1.23%
$ 2.12 billion $ 412.34 million
Mar 11, 2022 $ 1.2
-3.13%
$ 2.14 billion $ 782.36 million
Mar 10, 2022 $ 1.24
-9.48%
$ 2.22 billion $ 676.3 million
Mar 9, 2022 $ 1.37
+3.36%
$ 2.45 billion $ 912.5 million
Mar 8, 2022 $ 1.33
+0.36%
$ 2.37 billion $ 751.31 million
Mar 7, 2022 $ 1.32
-6.33%
$ 2.35 billion $ 1.18 billion
Mar 6, 2022 $ 1.41
-16.62%
$ 2.51 billion $ 1.15 billion