Fantom Historical Data

FTM Page 14
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.399
+2.21%
$ 718.37 million $ 100.25 million
Sep 3, 2024 $ 0.39
-8.85%
$ 703.27 million $ 86.43 million
Sep 2, 2024 $ 0.428
+5.85%
$ 769.45 million $ 92.89 million
Sep 1, 2024 $ 0.404
-4.67%
$ 727.05 million $ 73.8 million
Aug 31, 2024 $ 0.424
-0.83%
$ 762.26 million $ 41.66 million
Aug 30, 2024 $ 0.428
+1.28%
$ 768.85 million $ 97.38 million
Aug 29, 2024 $ 0.422
+0.57%
$ 759.16 million $ 125.77 million
Aug 28, 2024 $ 0.42
-5.21%
$ 754.69 million $ 150.1 million
Aug 27, 2024 $ 0.443
-7.34%
$ 796.61 million $ 156.06 million
Aug 26, 2024 $ 0.478
-8.39%
$ 859.74 million $ 98.04 million
Aug 25, 2024 $ 0.522
+1.94%
$ 938.12 million $ 102.95 million
Aug 24, 2024 $ 0.512
+0.27%
$ 920.26 million $ 104.11 million
Aug 23, 2024 $ 0.51
+10.36%
$ 917.76 million $ 184.9 million
Aug 22, 2024 $ 0.462
+0.73%
$ 831.35 million $ 102.41 million
Aug 21, 2024 $ 0.459
+15.81%
$ 825.29 million $ 164.79 million
Aug 20, 2024 $ 0.397
+1.21%
$ 712.67 million $ 84.31 million
Aug 19, 2024 $ 0.392
+0.42%
$ 704.14 million $ 100.47 million
Aug 18, 2024 $ 0.39
-0.49%
$ 701.13 million $ 85.14 million
Aug 17, 2024 $ 0.392
+6.34%
$ 704.5 million $ 81.91 million
Aug 16, 2024 $ 0.368
-5.00%
$ 662.24 million $ 131.71 million
Aug 15, 2024 $ 0.388
+4.16%
$ 697.62 million $ 169.09 million
Aug 14, 2024 $ 0.373
+0.19%
$ 670.06 million $ 88.25 million
Aug 13, 2024 $ 0.372
+5.89%
$ 668.57 million $ 66.19 million
Aug 12, 2024 $ 0.351
+8.40%
$ 631 million $ 75.69 million
Aug 11, 2024 $ 0.324
-7.28%
$ 582.24 million $ 53.71 million
Aug 10, 2024 $ 0.35
+3.26%
$ 627.91 million $ 40.8 million
Aug 9, 2024 $ 0.338
-1.64%
$ 607.93 million $ 48.6 million
Aug 8, 2024 $ 0.344
+15.22%
$ 618.19 million $ 65.8 million
Aug 7, 2024 $ 0.299
-5.61%
$ 536.58 million $ 66.58 million
Aug 6, 2024 $ 0.316
+8.58%
$ 568.28 million $ 93.64 million
Aug 5, 2024 $ 0.291
-14.88%
$ 523.26 million $ 266.76 million
Aug 4, 2024 $ 0.342
-4.55%
$ 615.93 million $ 91.41 million
Aug 3, 2024 $ 0.359
-7.35%
$ 645.22 million $ 86.06 million
Aug 2, 2024 $ 0.387
-6.72%
$ 696.53 million $ 86.02 million
Aug 1, 2024 $ 0.415
+0.88%
$ 746.81 million $ 68.94 million
Jul 31, 2024 $ 0.411
-5.22%
$ 740.34 million $ 88.17 million
Jul 30, 2024 $ 0.434
-2.58%
$ 781.13 million $ 90.44 million
Jul 29, 2024 $ 0.445
+0.27%
$ 801.71 million $ 70.11 million
Jul 28, 2024 $ 0.444
-2.52%
$ 799.59 million $ 34.74 million
Jul 27, 2024 $ 0.456
-1.36%
$ 820.49 million $ 55.53 million
Jul 26, 2024 $ 0.462
+6.41%
$ 831.89 million $ 55.3 million
Jul 25, 2024 $ 0.434
-5.21%
$ 782.06 million $ 119.4 million
Jul 24, 2024 $ 0.458
-6.48%
$ 825.04 million $ 56.68 million
Jul 23, 2024 $ 0.49
-3.66%
$ 882.23 million $ 76.8 million
Jul 22, 2024 $ 0.509
-6.56%
$ 915.58 million $ 80.08 million
Jul 21, 2024 $ 0.544
+4.39%
$ 979.46 million $ 92.13 million
Jul 20, 2024 $ 0.521
+0.00%
$ 938.26 million $ 64.78 million
Jul 19, 2024 $ 0.521
+9.56%
$ 938.2 million $ 104.74 million
Jul 18, 2024 $ 0.476
-6.45%
$ 855.34 million $ 90.21 million
Jul 17, 2024 $ 0.509
-2.69%
$ 934.27 million $ 73.19 million