Fantom Historical Data

FTM Page 16
Download
Date Close Price change Market cap Trading volume
May 28, 2024 $ 0.828
+0.68%
$ 1.48 billion $ 218.36 million
May 27, 2024 $ 0.822
+0.40%
$ 1.47 billion $ 142.93 million
May 26, 2024 $ 0.819
-0.69%
$ 1.47 billion $ 108.08 million
May 25, 2024 $ 0.825
+2.65%
$ 1.48 billion $ 115.17 million
May 24, 2024 $ 0.803
-2.07%
$ 1.44 billion $ 179.47 million
May 23, 2024 $ 0.82
-2.66%
$ 1.47 billion $ 266.43 million
May 22, 2024 $ 0.843
-3.70%
$ 1.51 billion $ 167.18 million
May 21, 2024 $ 0.875
-5.25%
$ 1.56 billion $ 290.7 million
May 20, 2024 $ 0.924
+9.17%
$ 1.65 billion $ 371.68 million
May 19, 2024 $ 0.846
-5.01%
$ 1.51 billion $ 248.71 million
May 18, 2024 $ 0.891
+12.75%
$ 1.59 billion $ 424.68 million
May 17, 2024 $ 0.79
-1.15%
$ 1.41 billion $ 381.03 million
May 16, 2024 $ 0.8
+5.57%
$ 1.43 billion $ 454.6 million
May 15, 2024 $ 0.757
+18.01%
$ 1.35 billion $ 246.48 million
May 14, 2024 $ 0.642
-4.56%
$ 1.15 billion $ 127.21 million
May 13, 2024 $ 0.673
-4.18%
$ 1.2 billion $ 129.91 million
May 12, 2024 $ 0.702
-1.17%
$ 1.26 billion $ 93.63 million
May 11, 2024 $ 0.71
-0.81%
$ 1.27 billion $ 145.42 million
May 10, 2024 $ 0.716
-0.15%
$ 1.28 billion $ 173.04 million
May 9, 2024 $ 0.717
+8.44%
$ 1.28 billion $ 102.93 million
May 8, 2024 $ 0.661
-2.00%
$ 1.18 billion $ 111.36 million
May 7, 2024 $ 0.675
-3.01%
$ 1.21 billion $ 121.96 million
May 6, 2024 $ 0.696
-2.31%
$ 1.25 billion $ 161.36 million
May 5, 2024 $ 0.712
+2.80%
$ 1.28 billion $ 112.6 million
May 4, 2024 $ 0.693
-1.15%
$ 1.24 billion $ 88.99 million
May 3, 2024 $ 0.701
+3.56%
$ 1.25 billion $ 116.92 million
May 2, 2024 $ 0.677
+0.54%
$ 1.21 billion $ 131.7 million
May 1, 2024 $ 0.673
+4.53%
$ 1.21 billion $ 199.4 million
Apr 30, 2024 $ 0.644
-10.06%
$ 1.16 billion $ 178.77 million
Apr 29, 2024 $ 0.716
+0.99%
$ 1.28 billion $ 159.75 million
Apr 28, 2024 $ 0.709
-0.97%
$ 1.27 billion $ 88.31 million
Apr 27, 2024 $ 0.716
-0.49%
$ 1.28 billion $ 161.01 million
Apr 26, 2024 $ 0.72
-4.90%
$ 1.29 billion $ 176.49 million
Apr 25, 2024 $ 0.757
+4.14%
$ 1.36 billion $ 246.58 million
Apr 24, 2024 $ 0.727
-0.34%
$ 1.3 billion $ 183.18 million
Apr 23, 2024 $ 0.729
-3.84%
$ 1.31 billion $ 163.76 million
Apr 22, 2024 $ 0.758
+1.51%
$ 1.36 billion $ 150.34 million
Apr 21, 2024 $ 0.747
-2.05%
$ 1.34 billion $ 149.13 million
Apr 20, 2024 $ 0.763
+10.45%
$ 1.37 billion $ 137.88 million
Apr 19, 2024 $ 0.69
+0.64%
$ 1.24 billion $ 251.42 million
Apr 18, 2024 $ 0.686
+1.67%
$ 1.23 billion $ 166.32 million
Apr 17, 2024 $ 0.675
-2.96%
$ 1.21 billion $ 213.36 million
Apr 16, 2024 $ 0.695
+7.65%
$ 1.25 billion $ 245.81 million
Apr 15, 2024 $ 0.646
-9.32%
$ 1.16 billion $ 316.11 million
Apr 14, 2024 $ 0.712
+7.15%
$ 1.28 billion $ 349.13 million
Apr 13, 2024 $ 0.665
-10.56%
$ 1.19 billion $ 704.84 million
Apr 12, 2024 $ 0.743
-18.95%
$ 1.33 billion $ 372.73 million
Apr 11, 2024 $ 0.917
-7.22%
$ 1.65 billion $ 264.45 million
Apr 10, 2024 $ 0.988
-2.90%
$ 1.77 billion $ 485.63 million
Apr 9, 2024 $ 1.02
+8.95%
$ 1.83 billion $ 589.68 million