Fantom Historical Data

FTM Page 5
Download
Date Close Price change Market cap Trading volume
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
May 30 $0.353
-4.84%
$649.97 million $1.69 billion
May 23 $0.37
-15.10%
$682.12 million $3.03 billion
May 16 $0.436
+10.09%
$805.56 million $2.99 billion
May 9 $0.396
-41.45%
$731.05 million $4.26 billion
May 2 $0.677
-14.22%
$1.25 billion $3.9 billion
Apr 25 $0.789
-26.29%
$1.38 billion $3.82 billion
Apr 18 $1.07
-4.35%
$1.88 billion $2.24 billion
Apr 11 $1.12
-10.86%
$1.95 billion $2.23 billion
Apr 4 $1.26
-22.77%
$2.18 billion $3.46 billion
Mar 28 $1.63
+13.60%
$2.83 billion $5.51 billion
Mar 21 $1.43
+14.21%
$2.49 billion $3.1 billion
Mar 14 $1.25
+11.46%
$2.24 billion $4.05 billion
Mar 7 $1.12
-20.26%
$2.01 billion $5.08 billion
Feb 28 $1.41
-11.05%
$2.51 billion $6.22 billion
Feb 21 $1.59
-8.06%
$2.82 billion $5.53 billion
Feb 14 $1.72
-8.93%
$3.1 billion $3.23 billion
Feb 7 $1.89
-12.67%
$3.35 billion $4.78 billion
Jan 31 $2.17
+6.93%
$3.84 billion $5.04 billion
Jan 24 $2.03
-11.09%
$3.57 billion $9.67 billion
Jan 17 $2.28
-31.05%
$4.03 billion $12.19 billion
Jan 10 $3.31
+38.22%
$5.88 billion $12.6 billion
Jan 3 $2.39
-3.72%
$-- $12.19 billion
Dec 27 $2.49
+6.06%
$-- $5.73 billion
Dec 20 $2.34
+63.90%
$-- $4.6 billion
Dec 13 $1.43
-4.16%
$-- $2.45 billion
Dec 6 $1.49
-2.75%
$-- $2.73 billion
Nov 29 $1.53
-27.26%
$-- $3.62 billion
Nov 22 $2.11
+1.63%
$-- $5.57 billion