Fantom Historical Data

FTM Page 31
Download
Date Close Price change Market cap Trading volume
Mar 5, 2022 $ 1.69
+1.91%
$ 3.01 billion $ 522.07 million
Mar 4, 2022 $ 1.66
-11.36%
$ 2.96 billion $ 819.24 million
Mar 3, 2022 $ 1.87
-6.83%
$ 3.33 billion $ 950.41 million
Mar 2, 2022 $ 2.01
+9.80%
$ 3.57 billion $ 1.18 billion
Mar 1, 2022 $ 1.83
+2.48%
$ 3.26 billion $ 874.15 million
Feb 28, 2022 $ 1.79
+12.63%
$ 3.18 billion $ 724.23 million
Feb 27, 2022 $ 1.59
-10.41%
$ 2.83 billion $ 742.01 million
Feb 26, 2022 $ 1.77
+2.70%
$ 3.16 billion $ 629.41 million
Feb 25, 2022 $ 1.72
+15.48%
$ 3.07 billion $ 781.77 million
Feb 24, 2022 $ 1.49
-5.21%
$ 2.66 billion $ 1.28 billion
Feb 23, 2022 $ 1.57
-2.31%
$ 2.8 billion $ 632.57 million
Feb 22, 2022 $ 1.61
+4.40%
$ 2.9 billion $ 661.01 million
Feb 21, 2022 $ 1.54
-10.49%
$ 2.78 billion $ 802.55 million
Feb 20, 2022 $ 1.72
-8.18%
$ 3.11 billion $ 505.73 million
Feb 19, 2022 $ 1.88
+0.70%
$ 3.38 billion $ 245.48 million
Feb 18, 2022 $ 1.86
-1.76%
$ 3.36 billion $ 388.17 million
Feb 17, 2022 $ 1.9
-8.16%
$ 3.43 billion $ 575.6 million
Feb 16, 2022 $ 2.07
-0.99%
$ 3.67 billion $ 452.76 million
Feb 15, 2022 $ 2.09
+8.17%
$ 3.69 billion $ 538.35 million
Feb 14, 2022 $ 1.93
+1.94%
$ 3.42 billion $ 525.13 million
Feb 13, 2022 $ 1.89
-2.87%
$ 3.35 billion $ 339.68 million
Feb 12, 2022 $ 1.95
+0.52%
$ 3.45 billion $ 486.56 million
Feb 11, 2022 $ 1.94
-7.83%
$ 3.43 billion $ 598.42 million
Feb 10, 2022 $ 2.1
-6.70%
$ 3.72 billion $ 700.82 million
Feb 9, 2022 $ 2.25
+2.20%
$ 3.99 billion $ 598.16 million
Feb 8, 2022 $ 2.21
-4.87%
$ 3.91 billion $ 881.18 million
Feb 7, 2022 $ 2.32
+6.98%
$ 4.11 billion $ 1.18 billion
Feb 6, 2022 $ 2.17
+3.59%
$ 3.84 billion $ 533.84 million
Feb 5, 2022 $ 2.09
-1.38%
$ 3.71 billion $ 737.03 million
Feb 4, 2022 $ 2.12
+8.22%
$ 3.76 billion $ 808.57 million
Feb 3, 2022 $ 1.96
+2.12%
$ 3.47 billion $ 619.64 million
Feb 2, 2022 $ 1.92
-7.19%
$ 3.4 billion $ 679.94 million
Feb 1, 2022 $ 2.07
+1.12%
$ 3.66 billion $ 809.23 million
Jan 31, 2022 $ 2.05
+0.98%
$ 3.61 billion $ 855.33 million
Jan 30, 2022 $ 2.03
-3.39%
$ 3.57 billion $ 591.44 million
Jan 29, 2022 $ 2.1
-1.31%
$ 3.69 billion $ 745.91 million
Jan 28, 2022 $ 2.13
+2.38%
$ 3.74 billion $ 1.01 billion
Jan 27, 2022 $ 2.08
-7.48%
$ 3.66 billion $ 1.43 billion
Jan 26, 2022 $ 2.24
-5.69%
$ 3.09 billion $ 2.08 billion
Jan 25, 2022 $ 2.38
+5.75%
$ 3.28 billion $ 1.73 billion
Jan 24, 2022 $ 2.25
-1.31%
$ 3.1 billion $ 2.09 billion
Jan 23, 2022 $ 2.28
+16.12%
$ 3.14 billion $ 1.9 billion
Jan 22, 2022 $ 1.96
-13.88%
$ 2.7 billion $ 2.17 billion
Jan 21, 2022 $ 2.28
-15.32%
$ 3.14 billion $ 2.1 billion
Jan 20, 2022 $ 2.69
-2.93%
$ 3.71 billion $ 1.3 billion
Jan 19, 2022 $ 2.77
-6.31%
$ 3.82 billion $ 1.49 billion
Jan 18, 2022 $ 2.96
+1.13%
$ 4.08 billion $ 1.59 billion
Jan 17, 2022 $ 2.93
-11.46%
$ 4.03 billion $ 1.65 billion
Jan 16, 2022 $ 3.31
+10.01%
$ 4.56 billion $ 1.76 billion
Jan 15, 2022 $ 3.01
+1.56%
$ 4.14 billion $ 943.58 million