Fantom Historical Data

FTM Page 15
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.523
-0.73%
$ 940.56 million $ 112.75 million
Jul 15, 2024 $ 0.527
+7.32%
$ 947.48 million $ 134.14 million
Jul 14, 2024 $ 0.491
+1.50%
$ 882.79 million $ 82.96 million
Jul 13, 2024 $ 0.483
+3.10%
$ 869.31 million $ 56.6 million
Jul 12, 2024 $ 0.469
+1.68%
$ 844.2 million $ 91.17 million
Jul 11, 2024 $ 0.461
-1.93%
$ 829.91 million $ 75.46 million
Jul 10, 2024 $ 0.47
+3.02%
$ 846.25 million $ 111.66 million
Jul 9, 2024 $ 0.456
+6.07%
$ 821.74 million $ 90.26 million
Jul 8, 2024 $ 0.43
+3.62%
$ 773.93 million $ 160.69 million
Jul 7, 2024 $ 0.415
-8.09%
$ 746.91 million $ 154.06 million
Jul 6, 2024 $ 0.452
+6.52%
$ 813.13 million $ 109.07 million
Jul 5, 2024 $ 0.424
-4.02%
$ 763.33 million $ 293.42 million
Jul 4, 2024 $ 0.441
-11.76%
$ 794.43 million $ 155.42 million
Jul 3, 2024 $ 0.5
-14.77%
$ 900.42 million $ 167.12 million
Jul 2, 2024 $ 0.587
+0.98%
$ 1.06 billion $ 72.46 million
Jul 1, 2024 $ 0.581
-1.50%
$ 1.05 billion $ 139.7 million
Jun 30, 2024 $ 0.59
+8.93%
$ 1.06 billion $ 93.67 million
Jun 29, 2024 $ 0.542
+0.22%
$ 974.06 million $ 48.76 million
Jun 28, 2024 $ 0.54
-4.33%
$ 971.86 million $ 100.25 million
Jun 27, 2024 $ 0.565
-1.33%
$ 1.02 billion $ 114.69 million
Jun 26, 2024 $ 0.573
-3.65%
$ 1.03 billion $ 108.01 million
Jun 25, 2024 $ 0.594
-3.63%
$ 1.07 billion $ 154.29 million
Jun 24, 2024 $ 0.617
+4.41%
$ 1.11 billion $ 340.41 million
Jun 23, 2024 $ 0.59
+2.72%
$ 1.06 billion $ 138.94 million
Jun 22, 2024 $ 0.575
-0.04%
$ 1.03 billion $ 110.07 million
Jun 21, 2024 $ 0.575
+5.07%
$ 1.03 billion $ 172.47 million
Jun 20, 2024 $ 0.547
+1.74%
$ 985.33 million $ 177.98 million
Jun 19, 2024 $ 0.538
+0.42%
$ 955.92 million $ 178.69 million
Jun 18, 2024 $ 0.536
-6.14%
$ 951.49 million $ 353.87 million
Jun 17, 2024 $ 0.571
-11.15%
$ 1.01 billion $ 150.94 million
Jun 16, 2024 $ 0.642
+2.92%
$ 1.14 billion $ 65.68 million
Jun 15, 2024 $ 0.624
+0.90%
$ 1.11 billion $ 63.78 million
Jun 14, 2024 $ 0.618
-3.39%
$ 1.1 billion $ 142.55 million
Jun 13, 2024 $ 0.64
-5.45%
$ 1.15 billion $ 110.54 million
Jun 12, 2024 $ 0.677
+6.90%
$ 1.22 billion $ 188.16 million
Jun 11, 2024 $ 0.633
-6.41%
$ 1.14 billion $ 176.03 million
Jun 10, 2024 $ 0.677
-2.78%
$ 1.22 billion $ 89.94 million
Jun 9, 2024 $ 0.696
+0.88%
$ 1.25 billion $ 83.38 million
Jun 8, 2024 $ 0.69
-4.48%
$ 1.24 billion $ 119.58 million
Jun 7, 2024 $ 0.722
-10.41%
$ 1.3 billion $ 221.65 million
Jun 6, 2024 $ 0.806
-2.63%
$ 1.45 billion $ 128.46 million
Jun 5, 2024 $ 0.828
-1.03%
$ 1.49 billion $ 150.26 million
Jun 4, 2024 $ 0.837
+3.94%
$ 1.5 billion $ 156.38 million
Jun 3, 2024 $ 0.805
+4.31%
$ 1.45 billion $ 168.95 million
Jun 2, 2024 $ 0.772
-2.07%
$ 1.39 billion $ 90.73 million
Jun 1, 2024 $ 0.788
-0.69%
$ 1.42 billion $ 61.54 million
May 31, 2024 $ 0.794
+1.43%
$ 1.43 billion $ 143.43 million
May 30, 2024 $ 0.782
-2.60%
$ 1.41 billion $ 151.76 million
May 29, 2024 $ 0.803
-2.98%
$ 1.44 billion $ 174.08 million
May 28, 2024 $ 0.828
+0.68%
$ 1.48 billion $ 218.36 million