Fantom Historical Data

FTM Page 25
Download
Date Close Price change Market cap Trading volume
Mar 7, 2023 $ 0.398
-4.70%
$ 681.11 million $ 190.2 million
Mar 6, 2023 $ 0.418
+4.37%
$ 714.65 million $ 159.26 million
Mar 5, 2023 $ 0.4
-0.56%
$ 684.8 million $ 138.02 million
Mar 4, 2023 $ 0.403
-5.65%
$ 688.66 million $ 193.24 million
Mar 3, 2023 $ 0.427
-4.37%
$ 729.73 million $ 311.6 million
Mar 2, 2023 $ 0.446
-4.83%
$ 765 million $ 181.89 million
Mar 1, 2023 $ 0.469
+9.16%
$ 803.95 million $ 236.77 million
Feb 28, 2023 $ 0.429
-6.01%
$ 736.56 million $ 214.16 million
Feb 27, 2023 $ 0.457
-3.67%
$ 784.13 million $ 184.4 million
Feb 26, 2023 $ 0.474
+3.94%
$ 813.54 million $ 149.44 million
Feb 25, 2023 $ 0.456
-1.29%
$ 782.51 million $ 137.4 million
Feb 24, 2023 $ 0.462
-5.80%
$ 792.74 million $ 312.66 million
Feb 23, 2023 $ 0.491
-3.25%
$ 841.51 million $ 247.94 million
Feb 22, 2023 $ 0.507
-2.68%
$ 869.74 million $ 323.72 million
Feb 21, 2023 $ 0.521
+1.48%
$ 893.61 million $ 434.28 million
Feb 20, 2023 $ 0.514
-2.06%
$ 882.85 million $ 311.2 million
Feb 19, 2023 $ 0.524
-3.67%
$ 901.42 million $ 457.57 million
Feb 18, 2023 $ 0.544
-2.07%
$ 935.01 million $ 261.11 million
Feb 17, 2023 $ 0.556
+4.23%
$ 954.58 million $ 472.43 million
Feb 16, 2023 $ 0.533
-6.26%
$ 916.07 million $ 644.02 million
Feb 15, 2023 $ 0.569
+8.45%
$ 977.13 million $ 585.78 million
Feb 14, 2023 $ 0.525
+13.40%
$ 901.31 million $ 617.73 million
Feb 13, 2023 $ 0.463
+4.26%
$ 797.19 million $ 402.73 million
Feb 12, 2023 $ 0.444
-7.48%
$ 764.6 million $ 356.17 million
Feb 11, 2023 $ 0.48
+9.83%
$ 826.82 million $ 329.19 million
Feb 10, 2023 $ 0.437
-3.07%
$ 752.49 million $ 341.04 million
Feb 9, 2023 $ 0.451
-14.32%
$ 775.96 million $ 498.37 million
Feb 8, 2023 $ 0.526
-11.00%
$ 905.38 million $ 377.84 million
Feb 7, 2023 $ 0.591
+11.95%
$ 1.02 billion $ 494.69 million
Feb 6, 2023 $ 0.528
-7.22%
$ 906.21 million $ 408.76 million
Feb 5, 2023 $ 0.569
-7.98%
$ 976.78 million $ 339.08 million
Feb 4, 2023 $ 0.619
-2.30%
$ 1.06 billion $ 412.28 million
Feb 3, 2023 $ 0.633
+3.96%
$ 1.09 billion $ 666.69 million
Feb 2, 2023 $ 0.609
+5.89%
$ 1.05 billion $ 586.59 million
Feb 1, 2023 $ 0.575
+6.75%
$ 988.65 million $ 567.24 million
Jan 31, 2023 $ 0.539
+11.77%
$ 926.2 million $ 588.37 million
Jan 30, 2023 $ 0.482
-1.91%
$ 832.07 million $ 352.57 million
Jan 29, 2023 $ 0.491
+9.24%
$ 856.61 million $ 325.08 million
Jan 28, 2023 $ 0.45
-3.69%
$ 784.04 million $ 262.43 million
Jan 27, 2023 $ 0.467
-3.71%
$ 814.03 million $ 346.98 million
Jan 26, 2023 $ 0.485
+18.37%
$ 845.71 million $ 599.53 million
Jan 25, 2023 $ 0.41
+8.54%
$ 712.86 million $ 377.93 million
Jan 24, 2023 $ 0.377
-6.12%
$ 656.81 million $ 311.5 million
Jan 23, 2023 $ 0.402
+5.85%
$ 699.38 million $ 346.06 million
Jan 22, 2023 $ 0.38
+10.54%
$ 660.85 million $ 362.9 million
Jan 21, 2023 $ 0.344
-0.86%
$ 597.98 million $ 307.66 million
Jan 20, 2023 $ 0.347
+13.95%
$ 603.09 million $ 196.39 million
Jan 19, 2023 $ 0.304
+1.84%
$ 529.26 million $ 176.21 million
Jan 18, 2023 $ 0.299
-8.04%
$ 519.73 million $ 244.98 million
Jan 17, 2023 $ 0.325
+2.06%
$ 565.2 million $ 168.78 million