Fantom Historical Data

FTM Page 37
Download
Date Close Price change Market cap Trading volume
May 6, 2021 $ 0.737
-7.38%
$ 1.01 billion $ 196.18 million
May 5, 2021 $ 0.796
+21.72%
$ 1.1 billion $ 369.68 million
May 4, 2021 $ 0.655
-9.16%
$ 901.53 million $ 297.19 million
May 3, 2021 $ 0.721
-5.35%
$ 992.48 million $ 249.26 million
May 2, 2021 $ 0.761
-5.50%
$ 1.05 billion $ 303.06 million
May 1, 2021 $ 0.804
+7.67%
$ 1.11 billion $ 437.97 million
Apr 30, 2021 $ 0.747
+27.68%
$ 1.03 billion $ 570.58 million
Apr 29, 2021 $ 0.586
-1.36%
$ 806.6 million $ 592.47 million
Apr 28, 2021 $ 0.594
+13.10%
$ 817.49 million $ 396.62 million
Apr 27, 2021 $ 0.524
+36.05%
$ 722.34 million $ 243.18 million
Apr 26, 2021 $ 0.385
+25.21%
$ 530.71 million $ 140.28 million
Apr 25, 2021 $ 0.307
+10.31%
$ 423.19 million $ 49.75 million
Apr 24, 2021 $ 0.279
-11.61%
$ 383.65 million $ 49.63 million
Apr 23, 2021 $ 0.315
-5.99%
$ 433.76 million $ 97.61 million
Apr 22, 2021 $ 0.335
-10.54%
$ 461.82 million $ 78.48 million
Apr 21, 2021 $ 0.375
-7.39%
$ 516.25 million $ 60.17 million
Apr 20, 2021 $ 0.405
+0.61%
$ 557.44 million $ 78.76 million
Apr 19, 2021 $ 0.402
-5.61%
$ 554.1 million $ 118.21 million
Apr 18, 2021 $ 0.426
-15.09%
$ 586.58 million $ 205.65 million
Apr 17, 2021 $ 0.502
+9.68%
$ 691.04 million $ 366.47 million
Apr 16, 2021 $ 0.457
+2.02%
$ 629.95 million $ 87.36 million
Apr 15, 2021 $ 0.448
+6.20%
$ 617.56 million $ 88.49 million
Apr 14, 2021 $ 0.422
+0.48%
$ 581.48 million $ 78.17 million
Apr 13, 2021 $ 0.42
-2.43%
$ 578.73 million $ 66.09 million
Apr 12, 2021 $ 0.431
-6.41%
$ 593.27 million $ 67.61 million
Apr 11, 2021 $ 0.46
+4.33%
$ 633.88 million $ 66.75 million
Apr 10, 2021 $ 0.441
-3.07%
$ 607.46 million $ 78.4 million
Apr 9, 2021 $ 0.455
+3.71%
$ 626.71 million $ 89.69 million
Apr 8, 2021 $ 0.439
+5.07%
$ 604.18 million $ 97.63 million
Apr 7, 2021 $ 0.418
-9.80%
$ 575.27 million $ 145.77 million
Apr 6, 2021 $ 0.463
-3.38%
$ 638.06 million $ 311.97 million
Apr 5, 2021 $ 0.479
+16.89%
$ 660.05 million $ 181.4 million
Apr 4, 2021 $ 0.41
+5.21%
$ 564.64 million $ 61.82 million
Apr 3, 2021 $ 0.39
-8.79%
$ 536.83 million $ 74.23 million
Apr 2, 2021 $ 0.427
-3.72%
$ 588.42 million $ 87.56 million
Apr 1, 2021 $ 0.444
+4.86%
$ 611.32 million $ 105.12 million
Mar 30, 2021 $ 0.431
-0.49%
$ 592.95 million $ 141.23 million
Mar 29, 2021 $ 0.433
+10.11%
$ 595.94 million $ 106.75 million
Mar 28, 2021 $ 0.393
+9.29%
$ 541.09 million $ 110.54 million
Mar 27, 2021 $ 0.359
-2.20%
$ 495.09 million $ 53.05 million
Mar 26, 2021 $ 0.368
+12.50%
$ 506.24 million $ 71.6 million
Mar 25, 2021 $ 0.327
-4.56%
$ 450.04 million $ 76.95 million
Mar 24, 2021 $ 0.342
-10.83%
$ 471.66 million $ 79.52 million
Mar 23, 2021 $ 0.384
-3.33%
$ 529.2 million $ 73.16 million
Mar 22, 2021 $ 0.398
-6.81%
$ 547.55 million $ 104.7 million
Mar 21, 2021 $ 0.427
-0.61%
$ 587.53 million $ 81.67 million
Mar 20, 2021 $ 0.429
+3.56%
$ 591.28 million $ 128.5 million
Mar 19, 2021 $ 0.414
+3.95%
$ 570.88 million $ 78.44 million
Mar 18, 2021 $ 0.399
-6.62%
$ 549.43 million $ 137.65 million
Mar 17, 2021 $ 0.428
+12.10%
$ 589.4 million $ 201.94 million