Fantom Historical Data

FTM Page 4
Download
Date Close Price change Market cap Trading volume
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
Oct 31 $ 0.267
+12.50%
$ 456.01 million $ 2.13 billion
Oct 24 $ 0.238
+13.50%
$ 404.33 million $ 995.2 million
Oct 17 $ 0.209
+0.93%
$ 356.84 million $ 482.23 million
Oct 10 $ 0.207
-6.63%
$ 356.48 million $ 628.57 million
Oct 3 $ 0.222
+1.80%
$ 381.82 million $ 420.67 million
Sep 26 $ 0.218
-2.99%
$ 373.86 million $ 622.69 million
Sep 19 $ 0.228
+1.72%
$ 387.03 million $ 701.39 million
Sep 12 $ 0.224
-17.61%
$ 465.43 million $ 1.04 billion
Sep 5 $ 0.272
-0.17%
$ 459.47 million $ 1.63 billion
Aug 29 $ 0.273
+2.83%
$ 473.9 million $ 848.58 million
Aug 22 $ 0.265
-13.71%
$ 458.08 million $ 1.44 billion
Aug 15 $ 0.307
-20.80%
$ 532.65 million $ 1.81 billion
Aug 8 $ 0.388
+4.53%
$ 679.02 million $ 1.84 billion
Aug 1 $ 0.371
+12.85%
$ 648.41 million $ 1.81 billion
Jul 25 $ 0.329
-8.08%
$ 576.51 million $ 2.06 billion
Jul 18 $ 0.358
+40.28%
$ 634.55 million $ 2.49 billion
Jul 11 $ 0.255
-4.15%
$ 453.3 million $ 1.45 billion
Jul 4 $ 0.266
+3.35%
$ 475.79 million $ 1.08 billion
Jun 27 $ 0.258
-7.75%
$ 461.54 million $ 970.8 million
Jun 20 $ 0.279
+15.09%
$ 502.59 million $ 1.43 billion
Jun 13 $ 0.243
+8.08%
$ 440.33 million $ 1.94 billion
Jun 6 $ 0.224
-36.33%
$ 409.53 million $ 1.29 billion