Fantom Historical Data

FTM Page 34
Download
Date Close Price change Market cap Trading volume
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
Jan 14, 2022 $2.96
-1.14%
$4.08 billion $2.06 billion