Fantom Historical Data

FTM Page 32
Download
Date Close Price change Market cap Trading volume
Mar 22, 2022 $ 1.27
+1.04%
$ 2.28 billion $ 452.28 million
Mar 21, 2022 $ 1.26
+0.59%
$ 2.25 billion $ 527.31 million
Mar 20, 2022 $ 1.25
-4.76%
$ 2.24 billion $ 348.83 million
Mar 19, 2022 $ 1.32
+5.70%
$ 2.35 billion $ 547.04 million
Mar 18, 2022 $ 1.24
+3.38%
$ 2.22 billion $ 439.27 million
Mar 17, 2022 $ 1.2
-5.38%
$ 2.16 billion $ 428.12 million
Mar 16, 2022 $ 1.27
+5.99%
$ 2.28 billion $ 891.45 million
Mar 15, 2022 $ 1.2
+10.72%
$ 2.15 billion $ 799.41 million
Mar 14, 2022 $ 1.08
-3.56%
$ 1.94 billion $ 591.09 million
Mar 13, 2022 $ 1.12
-5.25%
$ 2 billion $ 361.74 million
Mar 12, 2022 $ 1.19
-1.23%
$ 2.12 billion $ 412.34 million
Mar 11, 2022 $ 1.2
-3.13%
$ 2.14 billion $ 782.36 million
Mar 10, 2022 $ 1.24
-9.48%
$ 2.22 billion $ 676.3 million
Mar 9, 2022 $ 1.37
+3.36%
$ 2.45 billion $ 912.5 million
Mar 8, 2022 $ 1.33
+0.36%
$ 2.37 billion $ 751.31 million
Mar 7, 2022 $ 1.32
-6.33%
$ 2.35 billion $ 1.18 billion
Mar 6, 2022 $ 1.41
-16.62%
$ 2.51 billion $ 1.15 billion
Mar 5, 2022 $ 1.69
+1.91%
$ 3.01 billion $ 522.07 million
Mar 4, 2022 $ 1.66
-11.36%
$ 2.96 billion $ 819.24 million
Mar 3, 2022 $ 1.87
-6.83%
$ 3.33 billion $ 950.41 million
Mar 2, 2022 $ 2.01
+9.80%
$ 3.57 billion $ 1.18 billion
Mar 1, 2022 $ 1.83
+2.48%
$ 3.26 billion $ 874.15 million
Feb 28, 2022 $ 1.79
+12.63%
$ 3.18 billion $ 724.23 million
Feb 27, 2022 $ 1.59
-10.41%
$ 2.83 billion $ 742.01 million
Feb 26, 2022 $ 1.77
+2.70%
$ 3.16 billion $ 629.41 million
Feb 25, 2022 $ 1.72
+15.48%
$ 3.07 billion $ 781.77 million
Feb 24, 2022 $ 1.49
-5.21%
$ 2.66 billion $ 1.28 billion
Feb 23, 2022 $ 1.57
-2.31%
$ 2.8 billion $ 632.57 million
Feb 22, 2022 $ 1.61
+4.40%
$ 2.9 billion $ 661.01 million
Feb 21, 2022 $ 1.54
-10.49%
$ 2.78 billion $ 802.55 million
Feb 20, 2022 $ 1.72
-8.18%
$ 3.11 billion $ 505.73 million
Feb 19, 2022 $ 1.88
+0.70%
$ 3.38 billion $ 245.48 million
Feb 18, 2022 $ 1.86
-1.76%
$ 3.36 billion $ 388.17 million
Feb 17, 2022 $ 1.9
-8.16%
$ 3.43 billion $ 575.6 million
Feb 16, 2022 $ 2.07
-0.99%
$ 3.67 billion $ 452.76 million
Feb 15, 2022 $ 2.09
+8.17%
$ 3.69 billion $ 538.35 million
Feb 14, 2022 $ 1.93
+1.94%
$ 3.42 billion $ 525.13 million
Feb 13, 2022 $ 1.89
-2.87%
$ 3.35 billion $ 339.68 million
Feb 12, 2022 $ 1.95
+0.52%
$ 3.45 billion $ 486.56 million
Feb 11, 2022 $ 1.94
-7.83%
$ 3.43 billion $ 598.42 million
Feb 10, 2022 $ 2.1
-6.70%
$ 3.72 billion $ 700.82 million
Feb 9, 2022 $ 2.25
+2.20%
$ 3.99 billion $ 598.16 million
Feb 8, 2022 $ 2.21
-4.87%
$ 3.91 billion $ 881.18 million
Feb 7, 2022 $ 2.32
+6.98%
$ 4.11 billion $ 1.18 billion
Feb 6, 2022 $ 2.17
+3.59%
$ 3.84 billion $ 533.84 million
Feb 5, 2022 $ 2.09
-1.38%
$ 3.71 billion $ 737.03 million
Feb 4, 2022 $ 2.12
+8.22%
$ 3.76 billion $ 808.57 million
Feb 3, 2022 $ 1.96
+2.12%
$ 3.47 billion $ 619.64 million
Feb 2, 2022 $ 1.92
-7.19%
$ 3.4 billion $ 679.94 million
Feb 1, 2022 $ 2.07
+1.12%
$ 3.66 billion $ 809.23 million