Fantom Historical Data

FTM Page 30
Download
Date Close Price change Market cap Trading volume
Jun 11, 2022 $ 0.277
-10.13%
$ 507.08 million $ 153.84 million
Jun 10, 2022 $ 0.308
-8.27%
$ 564.15 million $ 167.75 million
Jun 9, 2022 $ 0.336
-0.72%
$ 614.22 million $ 120.28 million
Jun 8, 2022 $ 0.338
-3.69%
$ 618.89 million $ 142.52 million
Jun 7, 2022 $ 0.351
-3.95%
$ 644.74 million $ 147.61 million
Jun 6, 2022 $ 0.366
+3.76%
$ 674.46 million $ 212.67 million
Jun 5, 2022 $ 0.353
-0.90%
$ 650.12 million $ 126.93 million
Jun 4, 2022 $ 0.356
-0.39%
$ 656.26 million $ 172.7 million
Jun 3, 2022 $ 0.357
-6.15%
$ 658.85 million $ 181.17 million
Jun 2, 2022 $ 0.381
+3.29%
$ 701.04 million $ 212.42 million
Jun 1, 2022 $ 0.368
-8.85%
$ 679.18 million $ 282.79 million
May 31, 2022 $ 0.404
-3.05%
$ 745.01 million $ 317.45 million
May 30, 2022 $ 0.417
+12.53%
$ 767.56 million $ 397.65 million
May 29, 2022 $ 0.37
-0.97%
$ 682.19 million $ 218.35 million
May 28, 2022 $ 0.374
+8.84%
$ 688.88 million $ 272.7 million
May 27, 2022 $ 0.344
-9.51%
$ 632.96 million $ 373.58 million
May 26, 2022 $ 0.38
-6.02%
$ 699.33 million $ 512.94 million
May 25, 2022 $ 0.404
-4.58%
$ 743.96 million $ 326.46 million
May 24, 2022 $ 0.424
-2.57%
$ 781.07 million $ 504.69 million
May 23, 2022 $ 0.435
-0.37%
$ 802.61 million $ 820.96 million
May 22, 2022 $ 0.436
+5.59%
$ 805.58 million $ 575.11 million
May 21, 2022 $ 0.413
+16.92%
$ 762.96 million $ 678.94 million
May 20, 2022 $ 0.353
+0.50%
$ 652.03 million $ 370.28 million
May 19, 2022 $ 0.352
+10.44%
$ 648.38 million $ 305.14 million
May 18, 2022 $ 0.318
-11.35%
$ 586.74 million $ 331.18 million
May 17, 2022 $ 0.359
+7.19%
$ 662.27 million $ 336.27 million
May 16, 2022 $ 0.335
-15.45%
$ 618.07 million $ 392.35 million
May 15, 2022 $ 0.396
+4.95%
$ 731.43 million $ 468.79 million
May 14, 2022 $ 0.378
+14.06%
$ 696.94 million $ 438.65 million
May 13, 2022 $ 0.331
+12.58%
$ 611.47 million $ 677.86 million
May 12, 2022 $ 0.294
-3.91%
$ 545.41 million $ 634.32 million
May 11, 2022 $ 0.306
-42.61%
$ 566.12 million $ 962.18 million
May 10, 2022 $ 0.533
-1.67%
$ 984.77 million $ 547.4 million
May 9, 2022 $ 0.542
-19.87%
$ 1 billion $ 528.19 million
May 8, 2022 $ 0.677
-1.17%
$ 1.25 billion $ 327.46 million
May 7, 2022 $ 0.685
-5.74%
$ 1.27 billion $ 325.29 million
May 6, 2022 $ 0.727
-2.07%
$ 1.28 billion $ 444.28 million
May 5, 2022 $ 0.742
-13.79%
$ 1.31 billion $ 642.36 million
May 4, 2022 $ 0.861
+14.32%
$ 1.51 billion $ 610.86 million
May 3, 2022 $ 0.753
-2.64%
$ 1.32 billion $ 644.84 million
May 2, 2022 $ 0.773
-2.02%
$ 1.36 billion $ 905.01 million
May 1, 2022 $ 0.789
+15.07%
$ 1.39 billion $ 1.14 billion
Apr 30, 2022 $ 0.686
-17.96%
$ 1.21 billion $ 802.94 million
Apr 29, 2022 $ 0.836
-14.14%
$ 1.47 billion $ 507.69 million
Apr 28, 2022 $ 0.973
-1.43%
$ 1.7 billion $ 295.44 million
Apr 27, 2022 $ 0.988
+1.86%
$ 1.72 billion $ 270.85 million
Apr 26, 2022 $ 0.97
-9.64%
$ 1.69 billion $ 368.17 million
Apr 25, 2022 $ 1.07
+0.22%
$ 1.88 billion $ 436.18 million
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