Fantom Historical Data

FTM Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 15 $ 2.08
-19.66%
$ -- $ 4.37 billion
Nov 8 $ 2.58
-9.63%
$ -- $ 4.36 billion
Nov 1 $ 2.86
-0.41%
$ -- $ 4.52 billion
Oct 25 $ 2.66
-1.50%
$ -- $ 7.56 billion
Oct 18 $ 2.7
+17.74%
$ -- $ 4.62 billion
Oct 11 $ 2.3
+13.04%
$ -- $ 4.41 billion
Oct 4 $ 2.03
+38.30%
$ -- $ 6.82 billion
Sep 27 $ 1.47
+24.68%
$ -- $ 3.11 billion
Sep 20 $ 1.18
-19.00%
$ -- $ 4.09 billion
Sep 13 $ 1.45
+0.73%
$ -- $ 3.8 billion
Sep 6 $ 1.44
+19.36%
$ -- $ 9.24 billion
Aug 30 $ 1.21
+107.49%
$ -- $ 5.23 billion
Aug 23 $ 0.583
+4.74%
$ -- $ 779.89 million
Aug 16 $ 0.557
+60.27%
$ -- $ 1.25 billion
Aug 9 $ 0.347
+25.42%
$ -- $ 322.35 million
Aug 2 $ 0.267
+12.10%
$ -- $ 280.34 million
Jul 26 $ 0.238
+20.54%
$ -- $ 298.32 million
Jul 19 $ 0.198
+3.87%
$ -- $ 164.73 million
Jul 12 $ 0.19
-17.62%
$ -- $ 138.79 million
Jul 5 $ 0.231
-4.75%
$ -- $ 248.01 million
Jun 28 $ 0.243
+11.99%
$ -- $ 288.53 million
Jun 21 $ 0.216
-30.04%
$ -- $ 512.63 million