Fantom Historical Data

FTM Page 38
Download
Date Close Price change Market cap Trading volume
Aug 16, 2021 $0.397
+14.25%
$546.59 million $165.61 million
Aug 15, 2021 $0.347
+2.91%
$478.4 million $40.94 million
Aug 14, 2021 $0.337
-2.14%
$464.51 million $47.29 million
Aug 13, 2021 $0.344
+12.21%
$474.42 million $59.25 million
Aug 12, 2021 $0.307
-4.01%
$422.8 million $57.94 million
Aug 11, 2021 $0.32
+7.89%
$440.85 million $67.73 million
Aug 10, 2021 $0.297
+7.12%
$408.62 million $49.21 million
Aug 8, 2021 $0.267
-6.14%
$367.87 million $55.52 million
Aug 7, 2021 $0.285
+1.79%
$391.93 million $49.36 million
Aug 6, 2021 $0.28
+7.55%
$385.04 million $59.26 million
Aug 5, 2021 $0.26
+5.90%
$358.01 million $33.08 million
Aug 4, 2021 $0.236
-0.74%
$324.7 million $22.75 million
Aug 3, 2021 $0.238
-5.33%
$327.15 million $26.41 million
Aug 2, 2021 $0.251
+5.35%
$345.71 million $33.97 million
Aug 1, 2021 $0.238
-6.98%
$328.39 million $49.46 million
Jul 30, 2021 $0.253
+1.59%
$348.36 million $41.85 million
Jul 29, 2021 $0.249
+9.72%
$342.67 million $62.13 million
Jul 28, 2021 $0.227
+1.28%
$312.41 million $35.55 million
Jul 27, 2021 $0.224
+6.74%
$308.47 million $42.56 million
Jul 26, 2021 $0.21
+6.30%
$289.58 million $66.77 million
Jul 25, 2021 $0.198
+1.55%
$272.33 million $19.06 million
Jul 24, 2021 $0.195
+1.86%
$268.35 million $22.95 million
Jul 23, 2021 $0.191
+5.06%
$263.66 million $21.68 million
Jul 22, 2021 $0.182
+3.02%
$250.66 million $24.52 million
Jul 21, 2021 $0.177
+10.25%
$243.14 million $28.17 million
Jul 20, 2021 $0.16
-7.31%
$220.52 million $27.07 million
Jul 19, 2021 $0.173
-9.19%
$238.09 million $21.27 million
Jul 18, 2021 $0.19
-2.99%
$262.2 million $14.17 million
Jul 17, 2021 $0.196
+1.22%
$270.24 million $16.03 million
Jul 16, 2021 $0.194
-7.79%
$267.02 million $19.55 million
Jul 15, 2021 $0.21
-4.24%
$289.12 million $21.22 million
Jul 14, 2021 $0.219
-1.48%
$301.8 million $21.36 million
Jul 13, 2021 $0.222
-1.07%
$306.14 million $23.01 million
Jul 12, 2021 $0.225
-2.72%
$309.62 million $23.44 million
Jul 11, 2021 $0.231
+2.48%
$318.25 million $20.95 million
Jul 10, 2021 $0.226
-3.96%
$310.61 million $20.88 million
Jul 9, 2021 $0.235
-1.54%
$323.76 million $28.64 million
Jul 8, 2021 $0.239
-7.32%
$328.76 million $43.33 million
Jul 7, 2021 $0.258
+3.21%
$354.69 million $58.13 million
Jul 6, 2021 $0.249
+8.20%
$343.35 million $40.55 million
Jul 5, 2021 $0.231
-4.91%
$317.73 million $35.53 million
Jul 4, 2021 $0.243
+3.48%
$334.14 million $34.44 million
Jul 3, 2021 $0.234
+3.16%
$322.77 million $24.81 million
Jul 2, 2021 $0.227
+2.27%
$312.66 million $35.46 million
Jul 1, 2021 $0.222
-7.54%
$305.92 million $47.56 million
Jun 30, 2021 $0.24
+2.19%
$330.61 million $52.3 million
Jun 29, 2021 $0.235
+4.33%
$323.72 million $49.1 million
Jun 28, 2021 $0.225
+4.02%
$310.37 million $44.85 million
Jun 27, 2021 $0.216
+2.24%
$298.1 million $39.24 million
Jun 26, 2021 $0.211
+2.24%
$290.93 million $49.84 million