Fantom Historical Data

FTM Page 17
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $ 0.934
+7.42%
$ 1.67 billion $ 282.21 million
Apr 7, 2024 $ 0.87
+2.60%
$ 1.55 billion $ 279.57 million
Apr 6, 2024 $ 0.848
+6.26%
$ 1.51 billion $ 133.66 million
Apr 5, 2024 $ 0.798
-6.78%
$ 1.42 billion $ 195.23 million
Apr 4, 2024 $ 0.856
+4.73%
$ 1.53 billion $ 170.93 million
Apr 3, 2024 $ 0.817
-5.31%
$ 1.46 billion $ 197.63 million
Apr 2, 2024 $ 0.863
-9.07%
$ 1.54 billion $ 310.84 million
Apr 1, 2024 $ 0.949
-5.47%
$ 1.69 billion $ 257.25 million
Mar 31, 2024 $ 1
+6.86%
$ 1.79 billion $ 231.45 million
Mar 30, 2024 $ 0.94
-4.19%
$ 1.67 billion $ 195.94 million
Mar 29, 2024 $ 0.981
-3.87%
$ 1.75 billion $ 226.39 million
Mar 28, 2024 $ 1.02
+2.03%
$ 1.8 billion $ 226.28 million
Mar 27, 2024 $ 1
-6.09%
$ 1.77 billion $ 367.42 million
Mar 26, 2024 $ 1.06
-5.61%
$ 1.88 billion $ 498.82 million
Mar 25, 2024 $ 1.13
+5.56%
$ 1.99 billion $ 583.96 million
Mar 24, 2024 $ 1.07
+2.87%
$ 1.88 billion $ 309.28 million
Mar 23, 2024 $ 1.04
-9.06%
$ 1.83 billion $ 341.63 million
Mar 22, 2024 $ 1.14
+2.89%
$ 2 billion $ 962.27 million
Mar 21, 2024 $ 1.11
-0.76%
$ 1.95 billion $ 675.92 million
Mar 20, 2024 $ 1.12
+8.80%
$ 1.96 billion $ 973.91 million
Mar 19, 2024 $ 1.03
+9.99%
$ 1.79 billion $ 1.43 billion
Mar 18, 2024 $ 0.935
+9.54%
$ 1.63 billion $ 677.94 million
Mar 17, 2024 $ 0.853
+7.21%
$ 1.48 billion $ 403.55 million
Mar 16, 2024 $ 0.796
-8.48%
$ 1.39 billion $ 682.7 million
Mar 15, 2024 $ 0.87
+5.15%
$ 1.51 billion $ 424.57 million
Mar 14, 2024 $ 0.827
-7.31%
$ 1.44 billion $ 362.1 million
Mar 13, 2024 $ 0.892
+7.59%
$ 1.57 billion $ 475.81 million
Mar 12, 2024 $ 0.829
+1.08%
$ 1.46 billion $ 256.23 million
Mar 11, 2024 $ 0.82
+9.13%
$ 1.44 billion $ 318.06 million
Mar 10, 2024 $ 0.752
-5.25%
$ 1.32 billion $ 218.31 million
Mar 9, 2024 $ 0.793
-3.06%
$ 1.39 billion $ 224.42 million
Mar 8, 2024 $ 0.819
-3.25%
$ 1.44 billion $ 348.72 million
Mar 7, 2024 $ 0.845
+19.65%
$ 1.48 billion $ 581.36 million
Mar 6, 2024 $ 0.707
+11.71%
$ 1.24 billion $ 341.06 million
Mar 5, 2024 $ 0.632
-1.57%
$ 1.11 billion $ 600.02 million
Mar 4, 2024 $ 0.643
-8.15%
$ 1.13 billion $ 638.1 million
Mar 3, 2024 $ 0.7
+29.36%
$ 1.23 billion $ 443.96 million
Mar 2, 2024 $ 0.541
+10.46%
$ 947.89 million $ 174.24 million
Mar 1, 2024 $ 0.49
+6.24%
$ 858.04 million $ 134.03 million
Feb 29, 2024 $ 0.461
-3.17%
$ 807.76 million $ 172.42 million
Feb 28, 2024 $ 0.476
+6.56%
$ 834.11 million $ 242.62 million
Feb 27, 2024 $ 0.447
+2.92%
$ 783.03 million $ 137.13 million
Feb 26, 2024 $ 0.434
+3.87%
$ 760.64 million $ 109.56 million
Feb 25, 2024 $ 0.418
-0.69%
$ 732.22 million $ 60.88 million
Feb 24, 2024 $ 0.421
+6.10%
$ 737.08 million $ 67.83 million
Feb 23, 2024 $ 0.397
-1.58%
$ 694.75 million $ 82.26 million
Feb 22, 2024 $ 0.403
-0.54%
$ 706.01 million $ 72.72 million
Feb 21, 2024 $ 0.405
-4.56%
$ 709.87 million $ 82.5 million
Feb 20, 2024 $ 0.424
-1.71%
$ 743.42 million $ 122.99 million
Feb 19, 2024 $ 0.432
+2.38%
$ 756.37 million $ 103.32 million