Fantom Historical Data

FTM Page 38
Download
Date Close Price change Market cap Trading volume
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
Mar 16, 2021 $ 0.382
+3.45%
$ 525.57 million $ 139.81 million
Mar 15, 2021 $ 0.369
-6.22%
$ 507.59 million $ 157.16 million
Mar 14, 2021 $ 0.394
-3.22%
$ 542.49 million $ 137.21 million
Mar 13, 2021 $ 0.407
+3.95%
$ 560.71 million $ 223.82 million
Mar 12, 2021 $ 0.391
-11.44%
$ 539.11 million $ 371.24 million
Mar 11, 2021 $ 0.442
-3.22%
$ 609.12 million $ 228.48 million
Mar 10, 2021 $ 0.458
-13.45%
$ 630.14 million $ 292.63 million
Mar 9, 2021 $ 0.529
+17.17%
$ 728 million $ 401.19 million
Mar 8, 2021 $ 0.451
+0.93%
$ 621.15 million $ 232.9 million
Mar 7, 2021 $ 0.448
+1.05%
$ 616.53 million $ 191.64 million
Mar 6, 2021 $ 0.443
-3.85%
$ 610.07 million $ 168.92 million
Mar 5, 2021 $ 0.461
-0.25%
$ 634.74 million $ 277.06 million
Mar 4, 2021 $ 0.462
-11.91%
$ 636.63 million $ 375.39 million
Mar 3, 2021 $ 0.525
+0.74%
$ 723.48 million $ 407.71 million
Mar 2, 2021 $ 0.521
-11.04%
$ 717.14 million $ 555.98 million
Mar 1, 2021 $ 0.586
+39.46%
$ 806.54 million $ 1.25 billion
Feb 28, 2021 $ 0.419
-11.26%
$ 577.28 million $ 528.11 million
Feb 27, 2021 $ 0.473
-8.79%
$ 652.01 million $ 814.14 million
Feb 26, 2021 $ 0.518
-14.29%
$ 713.06 million $ 1.25 billion
Feb 25, 2021 $ 0.61
-6.94%
$ 840.71 million $ 2.38 billion
Feb 24, 2021 $ 0.656
+49.02%
$ 903.68 million $ 1.04 billion
Feb 23, 2021 $ 0.439
-3.99%
$ 604.7 million $ 1.14 billion
Feb 22, 2021 $ 0.456
+31.45%
$ 627.88 million $ 926.02 million
Feb 21, 2021 $ 0.346
+47.24%
$ 476.74 million $ 569.15 million
Feb 20, 2021 $ 0.235
-3.87%
$ 323.15 million $ 299.74 million
Feb 19, 2021 $ 0.244
+15.84%
$ 336.43 million $ 146.19 million
Feb 18, 2021 $ 0.211
+26.56%
$ 290.34 million $ 239.38 million
Feb 17, 2021 $ 0.167
-3.55%
$ 229.39 million $ 81.71 million
Feb 16, 2021 $ 0.173
-0.12%
$ 237.98 million $ 106.77 million
Feb 15, 2021 $ 0.173
+1.63%
$ 238.44 million $ 173.99 million
Feb 14, 2021 $ 0.171
-6.05%
$ 234.83 million $ 95.31 million
Feb 13, 2021 $ 0.181
-2.47%
$ 249.74 million $ 166.09 million
Feb 12, 2021 $ 0.186
+3.40%
$ 256.22 million $ 319.32 million
Feb 11, 2021 $ 0.18
+29.77%
$ 247.93 million $ 311.74 million
Feb 10, 2021 $ 0.139
-6.54%
$ 191.1 million $ 149.98 million
Feb 9, 2021 $ 0.148
+0.67%
$ 204.45 million $ 152.21 million
Feb 8, 2021 $ 0.147
+11.06%
$ 202.9 million $ 144.27 million
Feb 7, 2021 $ 0.133
-5.92%
$ 182.61 million $ 122.39 million
Feb 6, 2021 $ 0.141
-12.14%
$ 194.09 million $ 175.81 million
Feb 5, 2021 $ 0.16
+19.10%
$ 220.85 million $ 185.12 million
Feb 4, 2021 $ 0.135
+3.20%
$ 185.43 million $ 208.15 million
Feb 3, 2021 $ 0.131
+4.18%
$ 179.84 million $ 360.64 million
Feb 2, 2021 $ 0.125
+17.38%
$ 172.68 million $ 282.19 million
Feb 1, 2021 $ 0.107
-13.41%
$ 147.17 million $ 143.34 million
Jan 30, 2021 $ 0.132
+2.22%
$ 181.35 million $ 444.32 million
Jan 29, 2021 $ 0.129
+8.35%
$ 177.82 million $ 1.19 billion
Jan 28, 2021 $ 0.119
+43.88%
$ 164.09 million $ 346.21 million
Jan 27, 2021 $ 0.083
+13.91%
$ 114.38 million $ 212.97 million