Fantom Historical Data

FTM Page 30
Download
Date Close Price change Market cap Trading volume
Jun 30, 2022 $ 0.252
-3.23%
$ 453.3 million $ 149.6 million
Jun 29, 2022 $ 0.26
-4.37%
$ 468.76 million $ 141.71 million
Jun 28, 2022 $ 0.272
-1.64%
$ 490.33 million $ 170.97 million
Jun 27, 2022 $ 0.276
-0.98%
$ 497.68 million $ 150.25 million
Jun 26, 2022 $ 0.279
-8.54%
$ 503.91 million $ 187.44 million
Jun 25, 2022 $ 0.305
+1.11%
$ 551.2 million $ 196.11 million
Jun 24, 2022 $ 0.302
+10.37%
$ 546 million $ 212.89 million
Jun 23, 2022 $ 0.274
+8.35%
$ 495.59 million $ 179.77 million
Jun 22, 2022 $ 0.252
-6.67%
$ 457.93 million $ 183.69 million
Jun 21, 2022 $ 0.271
+6.59%
$ 490.36 million $ 223.96 million
Jun 20, 2022 $ 0.254
+4.60%
$ 460.62 million $ 241.61 million
Jun 19, 2022 $ 0.243
+10.34%
$ 440.43 million $ 164.13 million
Jun 18, 2022 $ 0.22
-9.21%
$ 399.11 million $ 222.38 million
Jun 17, 2022 $ 0.242
+8.46%
$ 440.16 million $ 186.23 million
Jun 16, 2022 $ 0.223
-12.98%
$ 405.94 million $ 214.27 million
Jun 15, 2022 $ 0.257
+9.02%
$ 466.73 million $ 359.37 million
Jun 14, 2022 $ 0.236
-1.05%
$ 428.55 million $ 347.64 million
Jun 13, 2022 $ 0.238
+6.04%
$ 434.24 million $ 446.3 million
Jun 12, 2022 $ 0.224
-18.95%
$ 410.38 million $ 350.06 million
Jun 11, 2022 $ 0.277
-10.13%
$ 507.08 million $ 153.84 million
Jun 10, 2022 $ 0.308
-8.27%
$ 564.15 million $ 167.75 million
Jun 9, 2022 $ 0.336
-0.72%
$ 614.22 million $ 120.28 million
Jun 8, 2022 $ 0.338
-3.69%
$ 618.89 million $ 142.52 million
Jun 7, 2022 $ 0.351
-3.95%
$ 644.74 million $ 147.61 million
Jun 6, 2022 $ 0.366
+3.76%
$ 674.46 million $ 212.67 million
Jun 5, 2022 $ 0.353
-0.90%
$ 650.12 million $ 126.93 million
Jun 4, 2022 $ 0.356
-0.39%
$ 656.26 million $ 172.7 million
Jun 3, 2022 $ 0.357
-6.15%
$ 658.85 million $ 181.17 million
Jun 2, 2022 $ 0.381
+3.29%
$ 701.04 million $ 212.42 million
Jun 1, 2022 $ 0.368
-8.85%
$ 679.18 million $ 282.79 million
May 31, 2022 $ 0.404
-3.05%
$ 745.01 million $ 317.45 million
May 30, 2022 $ 0.417
+12.53%
$ 767.56 million $ 397.65 million
May 29, 2022 $ 0.37
-0.97%
$ 682.19 million $ 218.35 million
May 28, 2022 $ 0.374
+8.84%
$ 688.88 million $ 272.7 million
May 27, 2022 $ 0.344
-9.51%
$ 632.96 million $ 373.58 million
May 26, 2022 $ 0.38
-6.02%
$ 699.33 million $ 512.94 million
May 25, 2022 $ 0.404
-4.58%
$ 743.96 million $ 326.46 million
May 24, 2022 $ 0.424
-2.57%
$ 781.07 million $ 504.69 million
May 23, 2022 $ 0.435
-0.37%
$ 802.61 million $ 820.96 million
May 22, 2022 $ 0.436
+5.59%
$ 805.58 million $ 575.11 million
May 21, 2022 $ 0.413
+16.92%
$ 762.96 million $ 678.94 million
May 20, 2022 $ 0.353
+0.50%
$ 652.03 million $ 370.28 million
May 19, 2022 $ 0.352
+10.44%
$ 648.38 million $ 305.14 million
May 18, 2022 $ 0.318
-11.35%
$ 586.74 million $ 331.18 million
May 17, 2022 $ 0.359
+7.19%
$ 662.27 million $ 336.27 million
May 16, 2022 $ 0.335
-15.45%
$ 618.07 million $ 392.35 million
May 15, 2022 $ 0.396
+4.95%
$ 731.43 million $ 468.79 million
May 14, 2022 $ 0.378
+14.06%
$ 696.94 million $ 438.65 million
May 13, 2022 $ 0.331
+12.58%
$ 611.47 million $ 677.86 million
May 12, 2022 $ 0.294
-3.91%
$ 545.41 million $ 634.32 million