Fantom Historical Data

FTM Page 18
Download
Date Close Price change Market cap Trading volume
Feb 18, 2024 $ 0.422
+5.23%
$ 739.64 million $ 67.97 million
Feb 17, 2024 $ 0.401
-1.76%
$ 702.07 million $ 54.43 million
Feb 16, 2024 $ 0.408
-1.92%
$ 715.03 million $ 86.13 million
Feb 15, 2024 $ 0.416
+1.21%
$ 729.65 million $ 98.89 million
Feb 14, 2024 $ 0.411
+4.20%
$ 721.07 million $ 91.1 million
Feb 13, 2024 $ 0.394
-1.81%
$ 691.99 million $ 62.49 million
Feb 12, 2024 $ 0.402
+4.00%
$ 704.75 million $ 67.87 million
Feb 11, 2024 $ 0.386
-2.87%
$ 676.2 million $ 47.48 million
Feb 10, 2024 $ 0.398
+0.27%
$ 696.83 million $ 52.97 million
Feb 9, 2024 $ 0.397
+5.77%
$ 695.43 million $ 92.44 million
Feb 8, 2024 $ 0.375
+2.16%
$ 657.39 million $ 52.81 million
Feb 7, 2024 $ 0.367
+2.95%
$ 643.5 million $ 45.37 million
Feb 6, 2024 $ 0.357
-0.74%
$ 625.01 million $ 48.04 million
Feb 5, 2024 $ 0.359
+3.10%
$ 628.62 million $ 50.92 million
Feb 4, 2024 $ 0.348
-2.35%
$ 609.74 million $ 43.08 million
Feb 3, 2024 $ 0.357
-1.25%
$ 624.49 million $ 34.4 million
Feb 2, 2024 $ 0.361
+1.73%
$ 632.41 million $ 60.45 million
Feb 1, 2024 $ 0.355
+0.78%
$ 623.28 million $ 63.04 million
Jan 31, 2024 $ 0.352
-6.07%
$ 613.4 million $ 88.83 million
Jan 30, 2024 $ 0.375
-2.56%
$ 653.22 million $ 82.86 million
Jan 29, 2024 $ 0.385
+2.59%
$ 669.86 million $ 62.61 million
Jan 28, 2024 $ 0.375
+0.50%
$ 652.98 million $ 86.56 million
Jan 27, 2024 $ 0.373
+3.01%
$ 649.72 million $ 55.36 million
Jan 26, 2024 $ 0.363
+8.13%
$ 630.69 million $ 78.91 million
Jan 25, 2024 $ 0.335
-1.80%
$ 582.59 million $ 50.37 million
Jan 24, 2024 $ 0.341
+3.61%
$ 593.12 million $ 78.66 million
Jan 23, 2024 $ 0.329
-2.62%
$ 572.45 million $ 101.6 million
Jan 22, 2024 $ 0.338
-6.74%
$ 587.21 million $ 76.21 million
Jan 21, 2024 $ 0.363
-2.37%
$ 629.59 million $ 39 million
Jan 20, 2024 $ 0.372
+2.40%
$ 644.82 million $ 42.34 million
Jan 19, 2024 $ 0.363
-1.82%
$ 629.68 million $ 78.76 million
Jan 18, 2024 $ 0.37
-7.50%
$ 641.35 million $ 77.07 million
Jan 17, 2024 $ 0.399
-3.80%
$ 693.37 million $ 74.92 million
Jan 16, 2024 $ 0.415
+7.20%
$ 720.08 million $ 88.29 million
Jan 15, 2024 $ 0.387
+1.35%
$ 671.89 million $ 65.99 million
Jan 14, 2024 $ 0.382
-3.47%
$ 663.01 million $ 59.6 million
Jan 13, 2024 $ 0.396
+0.93%
$ 686.83 million $ 55.84 million
Jan 12, 2024 $ 0.392
-7.30%
$ 680.42 million $ 97.16 million
Jan 11, 2024 $ 0.423
-0.51%
$ 734 million $ 132.4 million
Jan 10, 2024 $ 0.425
+13.27%
$ 738.02 million $ 154 million
Jan 9, 2024 $ 0.376
-6.46%
$ 651.32 million $ 105.57 million
Jan 8, 2024 $ 0.401
+5.57%
$ 698.31 million $ 117.23 million
Jan 7, 2024 $ 0.38
-5.01%
$ 661.39 million $ 72.87 million
Jan 6, 2024 $ 0.4
-5.44%
$ 696.26 million $ 79.79 million
Jan 5, 2024 $ 0.423
-5.83%
$ 736.44 million $ 97.89 million
Jan 4, 2024 $ 0.45
+4.23%
$ 810.33 million $ 105.54 million
Jan 3, 2024 $ 0.431
-11.47%
$ 781.24 million $ 198.14 million
Jan 2, 2024 $ 0.487
-3.36%
$ 878.43 million $ 119.15 million
Jan 1, 2024 $ 0.504
+5.30%
$ 1 billion $ 94.93 million
Dec 31, 2023 $ 0.479
+2.75%
$ 953.45 million $ 115.89 million