Fantom Historical Data

FTM Page 20
Download
Date Close Price change Market cap Trading volume
Nov 10, 2023 $ 0.293
+12.94%
$ 511.89 million $ 170.59 million
Nov 9, 2023 $ 0.26
-4.14%
$ 453.63 million $ 175.11 million
Nov 8, 2023 $ 0.271
+1.45%
$ 475.07 million $ 85.07 million
Nov 7, 2023 $ 0.267
-3.34%
$ 467.23 million $ 77.41 million
Nov 6, 2023 $ 0.276
+4.00%
$ 483.62 million $ 77.93 million
Nov 5, 2023 $ 0.266
+4.38%
$ 464.84 million $ 98.9 million
Nov 4, 2023 $ 0.255
+3.30%
$ 445.17 million $ 42.32 million
Nov 3, 2023 $ 0.247
+1.67%
$ 430.91 million $ 55.95 million
Nov 2, 2023 $ 0.243
-5.90%
$ 423.85 million $ 85.55 million
Nov 1, 2023 $ 0.258
+6.88%
$ 451.37 million $ 121.17 million
Oct 31, 2023 $ 0.241
-1.31%
$ 422.34 million $ 89.42 million
Oct 30, 2023 $ 0.244
-1.68%
$ 427.5 million $ 78.24 million
Oct 29, 2023 $ 0.249
+5.46%
$ 434.9 million $ 66.25 million
Oct 28, 2023 $ 0.236
+3.42%
$ 412.6 million $ 58.67 million
Oct 27, 2023 $ 0.228
+1.70%
$ 399.02 million $ 72.88 million
Oct 26, 2023 $ 0.224
-1.49%
$ 392.34 million $ 92.92 million
Oct 25, 2023 $ 0.227
+1.09%
$ 398.26 million $ 83.55 million
Oct 24, 2023 $ 0.225
-1.84%
$ 393.97 million $ 132.42 million
Oct 23, 2023 $ 0.229
+10.19%
$ 401.4 million $ 174.44 million
Oct 22, 2023 $ 0.208
+4.40%
$ 364.25 million $ 59.48 million
Oct 21, 2023 $ 0.199
+9.29%
$ 347.31 million $ 69.76 million
Oct 20, 2023 $ 0.182
+3.22%
$ 317.81 million $ 35.06 million
Oct 19, 2023 $ 0.177
+0.34%
$ 307.89 million $ 30.39 million
Oct 18, 2023 $ 0.176
-0.89%
$ 306.93 million $ 28.04 million
Oct 17, 2023 $ 0.178
-4.38%
$ 309.38 million $ 38.07 million
Oct 16, 2023 $ 0.186
+0.38%
$ 323.64 million $ 39.22 million
Oct 15, 2023 $ 0.185
+0.22%
$ 322.44 million $ 15.84 million
Oct 14, 2023 $ 0.185
+0.38%
$ 321.73 million $ 15.58 million
Oct 13, 2023 $ 0.184
+1.21%
$ 320.69 million $ 19.87 million
Oct 12, 2023 $ 0.182
-0.12%
$ 316.59 million $ 23.84 million
Oct 11, 2023 $ 0.182
-0.20%
$ 316.86 million $ 25.39 million
Oct 10, 2023 $ 0.182
-0.35%
$ 317.51 million $ 22.39 million
Oct 9, 2023 $ 0.183
-4.29%
$ 318.62 million $ 34.45 million
Oct 8, 2023 $ 0.191
-0.07%
$ 332.66 million $ 18.73 million
Oct 7, 2023 $ 0.191
-1.49%
$ 332.85 million $ 17.73 million
Oct 6, 2023 $ 0.194
+0.54%
$ 337.14 million $ 29.68 million
Oct 5, 2023 $ 0.193
-4.01%
$ 335.32 million $ 30.28 million
Oct 4, 2023 $ 0.201
+0.77%
$ 349.29 million $ 40.32 million
Oct 3, 2023 $ 0.2
+0.30%
$ 346.57 million $ 31.45 million
Oct 2, 2023 $ 0.199
-3.96%
$ 345.62 million $ 46.39 million
Oct 1, 2023 $ 0.207
+3.88%
$ 359.92 million $ 44.49 million
Sep 30, 2023 $ 0.2
+2.74%
$ 346.46 million $ 39.13 million
Sep 29, 2023 $ 0.194
+2.81%
$ 337.1 million $ 27.2 million
Sep 28, 2023 $ 0.189
+1.52%
$ 328.63 million $ 23.85 million
Sep 27, 2023 $ 0.186
-1.10%
$ 323.67 million $ 25.06 million
Sep 26, 2023 $ 0.188
-0.74%
$ 327.13 million $ 37.98 million
Sep 25, 2023 $ 0.19
+1.19%
$ 330.95 million $ 22.36 million
Sep 24, 2023 $ 0.187
-0.96%
$ 327.03 million $ 19.49 million
Sep 23, 2023 $ 0.189
+0.84%
$ 330.23 million $ 17.6 million
Sep 22, 2023 $ 0.188
-0.87%
$ 327.51 million $ 25.59 million