Fantom Historical Data

FTM Page 31
Download
Date Close Price change Market cap Trading volume
Aug 1, 2022 $0.343
+4.16%
$600.49 million $219.05 million
Jul 31, 2022 $0.329
-1.69%
$577.29 million $286.87 million
Jul 30, 2022 $0.335
-0.02%
$586.45 million $375.47 million
Jul 29, 2022 $0.335
-0.87%
$592.53 million $501.92 million
Jul 28, 2022 $0.338
+1.86%
$597.82 million $297.75 million
Jul 27, 2022 $0.332
+9.49%
$587.16 million $221.52 million
Jul 26, 2022 $0.303
-0.34%
$536.48 million $167.54 million
Jul 25, 2022 $0.304
-15.12%
$538.61 million $209.6 million
Jul 24, 2022 $0.358
+4.41%
$634.92 million $317.6 million
Jul 23, 2022 $0.343
+7.61%
$608.28 million $284.21 million
Jul 22, 2022 $0.319
-4.24%
$565.34 million $386.25 million
Jul 21, 2022 $0.333
+7.21%
$590.43 million $324.59 million
Jul 20, 2022 $0.31
-8.79%
$551.2 million $331.33 million
Jul 19, 2022 $0.34
+14.48%
$604.46 million $515.21 million
Jul 18, 2022 $0.297
+16.48%
$528.02 million $328.94 million
Jul 17, 2022 $0.255
-3.02%
$453.37 million $173.3 million
Jul 16, 2022 $0.263
+2.56%
$468.25 million $156.85 million
Jul 15, 2022 $0.257
+1.21%
$456.75 million $395.52 million
Jul 14, 2022 $0.253
+2.71%
$452.17 million $157.76 million
Jul 13, 2022 $0.247
+5.40%
$440.52 million $189 million
Jul 12, 2022 $0.234
-3.77%
$418.02 million $127.4 million
Jul 11, 2022 $0.243
-8.59%
$434.91 million $246.17 million
Jul 10, 2022 $0.266
-5.26%
$475.77 million $111.76 million
Jul 9, 2022 $0.281
+3.04%
$502.23 million $194.46 million
Jul 8, 2022 $0.273
-1.15%
$487.65 million $222.82 million
Jul 7, 2022 $0.276
+5.08%
$494.18 million $126.72 million
Jul 6, 2022 $0.263
+1.41%
$470.27 million $140.18 million
Jul 5, 2022 $0.259
-2.47%
$464.16 million $152.14 million
Jul 4, 2022 $0.265
+3.05%
$475.62 million $133.19 million
Jul 3, 2022 $0.258
+4.55%
$463.31 million $117.16 million
Jul 2, 2022 $0.246
+0.06%
$443.42 million $94.06 million
Jul 1, 2022 $0.246
-2.16%
$444.95 million $147.07 million
Jun 30, 2022 $0.252
-3.23%
$453.3 million $149.6 million
Jun 29, 2022 $0.26
-4.37%
$468.76 million $141.71 million
Jun 28, 2022 $0.272
-1.64%
$490.33 million $170.97 million
Jun 27, 2022 $0.276
-0.98%
$497.68 million $150.25 million
Jun 26, 2022 $0.279
-8.54%
$503.91 million $187.44 million
Jun 25, 2022 $0.305
+1.11%
$551.2 million $196.11 million
Jun 24, 2022 $0.302
+10.37%
$546 million $212.89 million
Jun 23, 2022 $0.274
+8.35%
$495.59 million $179.77 million
Jun 22, 2022 $0.252
-6.67%
$457.93 million $183.69 million
Jun 21, 2022 $0.271
+6.59%
$490.36 million $223.96 million
Jun 20, 2022 $0.254
+4.60%
$460.62 million $241.61 million
Jun 19, 2022 $0.243
+10.34%
$440.43 million $164.13 million
Jun 18, 2022 $0.22
-9.21%
$399.11 million $222.38 million
Jun 17, 2022 $0.242
+8.46%
$440.16 million $186.23 million
Jun 16, 2022 $0.223
-12.98%
$405.94 million $214.27 million
Jun 15, 2022 $0.257
+9.02%
$466.73 million $359.37 million
Jun 14, 2022 $0.236
-1.05%
$428.55 million $347.64 million
Jun 13, 2022 $0.238
+6.04%
$434.24 million $446.3 million