Fantom Historical Data

FTM Page 4
Download
Date Close Price change Market cap Trading volume
Oct 16 $0.208
+12.40%
$364.25 million $300.03 million
Oct 9 $0.185
-3.42%
$322.44 million $141.51 million
Oct 2 $0.191
-7.81%
$332.66 million $214.59 million
Sep 25 $0.207
+10.63%
$359.92 million $220.06 million
Sep 18 $0.189
-1.34%
$327.03 million $158.87 million
Sep 11 $0.2
+2.87%
$335.16 million $231.25 million
Sep 4 $0.194
-3.60%
$339.35 million $246.75 million
Aug 28 $0.201
-1.11%
$352.56 million $363.71 million
Aug 21 $0.202
-3.65%
$356.55 million $248.9 million
Aug 14 $0.209
-12.47%
$367.6 million $405.44 million
Aug 7 $0.241
+1.57%
$417.29 million $319.49 million
Jul 31 $0.237
-1.16%
$412.86 million $462.86 million
Jul 24 $0.24
-6.30%
$418.67 million $554.73 million
Jul 17 $0.256
-1.75%
$445.1 million $542.9 million
Jul 10 $0.26
-2.88%
$449.97 million $929.73 million
Jul 3 $0.268
-14.34%
$463.33 million $793.22 million
Jun 26 $0.313
-0.15%
$540.37 million $717.44 million
Jun 19 $0.313
+18.73%
$545.65 million $632.2 million
Jun 12 $0.274
+13.85%
$460.55 million $565.06 million
Jun 5 $0.241
-26.56%
$418.54 million $801.49 million
May 29 $0.328
-6.51%
$566.42 million $579.62 million
May 22 $0.338
-7.57%
$603.01 million $587.73 million
May 15 $0.381
-0.54%
$630.41 million $589.98 million
May 8 $0.377
-7.64%
$659.25 million $967.88 million
May 1 $0.408
-4.14%
$701.49 million $717.35 million
Apr 24 $0.435
-0.08%
$727.78 million $1.04 billion
Apr 17 $0.438
-17.61%
$742.95 million $1.35 billion
Apr 10 $0.515
+12.05%
$909.01 million $1.4 billion
Apr 3 $0.459
+1.45%
$781.99 million $1.36 billion
Mar 27 $0.453
+0.88%
$771.55 million $2.04 billion
Mar 20 $0.436
-11.69%
$765.53 million $2.22 billion
Mar 13 $0.486
+23.62%
$844.1 million $2.89 billion
Mar 6 $0.337
-15.91%
$674.59 million $1.38 billion
Feb 27 $0.4
-15.60%
$684.8 million $1.46 billion
Feb 20 $0.474
-9.56%
$813.54 million $1.92 billion
Feb 13 $0.524
+18.17%
$901.42 million $3.44 billion
Feb 6 $0.444
-22.04%
$764.6 million $2.81 billion
Jan 30 $0.569
+15.84%
$976.78 million $3.51 billion
Jan 23 $0.45
+18.45%
$856.61 million $2.24 billion
Jan 16 $0.38
+16.62%
$660.85 million $1.67 billion
Jan 9 $0.326
+37.71%
$566.06 million $1.94 billion
Jan 2 $0.236
+17.74%
$412.69 million $492.39 million
Dec 26 $0.201
-0.93%
$357.68 million $322.98 million
Dec 19 $0.203
-1.50%
$361.44 million $359.23 million
Dec 12 $0.206
-12.10%
$365.46 million $736.7 million
Dec 5 $0.24
-0.93%
$415.5 million $705.37 million
Nov 28 $0.242
+29.44%
$429.18 million $1.29 billion
Nov 21 $0.186
+6.12%
$326.62 million $364.1 million
Nov 14 $0.184
+1.50%
$306.06 million $586.04 million
Nov 7 $0.181
-32.20%
$308.61 million $1.25 billion