Fantom Historical Data

FTM Page 6
Download
Date Close Price change Market cap Trading volume
Jun 14 $ 0.309
+10.10%
$ -- $ 627.79 million
Jun 7 $ 0.281
-17.60%
$ -- $ 517.34 million
May 31 $ 0.341
+6.19%
$ -- $ 600.64 million
May 24 $ 0.295
+15.96%
$ -- $ 852.49 million
May 17 $ 0.254
-59.73%
$ -- $ 1.8 billion
May 10 $ 0.632
-32.00%
$ -- $ 1.47 billion
May 3 $ 0.929
+22.00%
$ -- $ 2.12 billion
Apr 26 $ 0.761
+147.37%
$ -- $ 2.68 billion
Apr 19 $ 0.307
-27.91%
$ -- $ 532.61 million
Apr 12 $ 0.426
-7.47%
$ -- $ 959.83 million
Apr 5 $ 0.46
+12.26%
$ -- $ 971.6 million
Mar 29 $ 0.41
+4.33%
$ -- $ 576.71 million
Mar 22 $ 0.393
-7.91%
$ -- $ 569.52 million
Mar 15 $ 0.427
+8.54%
$ -- $ 925.18 million
Mar 8 $ 0.394
-11.85%
$ -- $ 1.89 billion
Mar 1 $ 0.448
+6.60%
$ -- $ 3.22 billion
Feb 22 $ 0.419
+20.85%
$ -- $ 8.08 billion
Feb 15 $ 0.346
+103.20%
$ -- $ 1.62 billion
Feb 8 $ 0.171
+28.53%
$ -- $ 1.34 billion
Feb 1 $ 0.133
+7.44%
$ -- $ 1.48 billion
Jan 25 $ 0.132
+150.94%
$ -- $ 2.29 billion
Jan 18 $ 0.056
+87.33%
$ -- $ 347.83 million
Jan 11 $ 0.0299
+18.18%
$ -- $ 119.07 million
Jan 4 $ 0.0253
+35.64%
$ -- $ 142.29 million
Dec 28 $ 0.0186
+8.32%
$ -- $ 60.62 million
Dec 21 $ 0.0168
-20.98%
$ -- $ 53.85 million
Dec 14 $ 0.0209
+7.20%
$ -- $ 59.04 million
Dec 7 $ 0.0204
-6.52%
$ -- $ 61.47 million
Nov 30 $ 0.0219
+13.03%
$ -- $ 65.55 million
Nov 23 $ 0.0193
+2.77%
$ -- $ 118.82 million
Nov 16 $ 0.0188
+6.51%
$ -- $ 80.45 million
Nov 9 $ 0.0177
-8.29%
$ -- $ 81.75 million
Nov 2 $ 0.0193
+19.56%
$ -- $ 98.21 million
Oct 26 $ 0.0161
-33.26%
$ -- $ 85.9 million
Oct 19 $ 0.0241
-7.85%
$ -- $ 70.99 million
Oct 12 $ 0.0262
-19.87%
$ -- $ 88.08 million
Oct 5 $ 0.0327
+2.33%
$ -- $ 103.44 million
Sep 28 $ 0.0319
-19.55%
$ -- $ 127.22 million
Sep 21 $ 0.0397
+14.99%
$ -- $ 230.27 million
Sep 14 $ 0.0345
+29.21%
$ -- $ 210.28 million
Sep 7 $ 0.0267
-20.51%
$ -- $ 104.68 million
Aug 31 $ 0.0336
-5.16%
$ -- $ 390.42 million
Aug 24 $ 0.0354
+5.96%
$ -- $ 88.05 million
Aug 17 $ 0.0334
+27.61%
$ -- $ 170.41 million
Aug 10 $ 0.0262
+44.65%
$ -- $ 159.12 million
Aug 3 $ 0.0182
+40.02%
$ -- $ 71.42 million
Jul 27 $ 0.013
-13.42%
$ -- $ 50.8 million
Jul 20 $ 0.015
+17.77%
$ -- $ 94.14 million
Jul 13 $ 0.0127
+7.83%
$ -- $ 47.59 million
Jul 6 $ 0.0118
+5.43%
$ -- $ 74.1 million