Fantom Historical Data

FTM Page 36
Download
Date Close Price change Market cap Trading volume
Sep 3, 2021 $ 0.977
+14.82%
$ 1.35 billion $ 524.68 million
Sep 2, 2021 $ 0.851
-2.20%
$ 1.17 billion $ 478.6 million
Sep 1, 2021 $ 0.87
+20.80%
$ 1.2 billion $ 737.71 million
Aug 31, 2021 $ 0.72
-9.45%
$ 992.2 million $ 587.8 million
Aug 30, 2021 $ 0.796
+36.42%
$ 1.1 billion $ 1.26 billion
Aug 29, 2021 $ 0.583
+11.63%
$ 803.11 million $ 125.47 million
Aug 28, 2021 $ 0.522
+6.37%
$ 719.45 million $ 99.2 million
Aug 27, 2021 $ 0.491
+12.97%
$ 676.36 million $ 100.92 million
Aug 26, 2021 $ 0.435
-12.60%
$ 598.73 million $ 119.14 million
Aug 25, 2021 $ 0.497
+3.07%
$ 685.04 million $ 102.57 million
Aug 24, 2021 $ 0.483
-12.41%
$ 664.62 million $ 122.65 million
Aug 23, 2021 $ 0.551
-1.04%
$ 758.8 million $ 109.95 million
Aug 22, 2021 $ 0.557
-2.58%
$ 766.74 million $ 137.51 million
Aug 21, 2021 $ 0.571
+16.00%
$ 786.99 million $ 181.68 million
Aug 20, 2021 $ 0.493
-2.55%
$ 678.44 million $ 162.38 million
Aug 19, 2021 $ 0.505
+21.61%
$ 696.11 million $ 244.22 million
Aug 18, 2021 $ 0.416
+6.15%
$ 572.4 million $ 172.8 million
Aug 17, 2021 $ 0.392
-1.34%
$ 539.27 million $ 188.63 million
Aug 16, 2021 $ 0.397
+14.25%
$ 546.59 million $ 165.61 million
Aug 15, 2021 $ 0.347
+2.91%
$ 478.4 million $ 40.94 million
Aug 14, 2021 $ 0.337
-2.14%
$ 464.51 million $ 47.29 million
Aug 13, 2021 $ 0.344
+12.21%
$ 474.42 million $ 59.25 million
Aug 12, 2021 $ 0.307
-4.01%
$ 422.8 million $ 57.94 million
Aug 11, 2021 $ 0.32
+7.89%
$ 440.85 million $ 67.73 million
Aug 10, 2021 $ 0.297
+7.12%
$ 408.62 million $ 49.21 million
Aug 8, 2021 $ 0.267
-6.14%
$ 367.87 million $ 55.52 million
Aug 7, 2021 $ 0.285
+1.79%
$ 391.93 million $ 49.36 million
Aug 6, 2021 $ 0.28
+7.55%
$ 385.04 million $ 59.26 million
Aug 5, 2021 $ 0.26
+5.90%
$ 358.01 million $ 33.08 million
Aug 4, 2021 $ 0.236
-0.74%
$ 324.7 million $ 22.75 million
Aug 3, 2021 $ 0.238
-5.33%
$ 327.15 million $ 26.41 million
Aug 2, 2021 $ 0.251
+5.35%
$ 345.71 million $ 33.97 million
Aug 1, 2021 $ 0.238
-6.98%
$ 328.39 million $ 49.46 million
Jul 30, 2021 $ 0.253
+1.59%
$ 348.36 million $ 41.85 million
Jul 29, 2021 $ 0.249
+9.72%
$ 342.67 million $ 62.13 million
Jul 28, 2021 $ 0.227
+1.28%
$ 312.41 million $ 35.55 million
Jul 27, 2021 $ 0.224
+6.74%
$ 308.47 million $ 42.56 million
Jul 26, 2021 $ 0.21
+6.30%
$ 289.58 million $ 66.77 million
Jul 25, 2021 $ 0.198
+1.55%
$ 272.33 million $ 19.06 million
Jul 24, 2021 $ 0.195
+1.86%
$ 268.35 million $ 22.95 million
Jul 23, 2021 $ 0.191
+5.06%
$ 263.66 million $ 21.68 million
Jul 22, 2021 $ 0.182
+3.02%
$ 250.66 million $ 24.52 million
Jul 21, 2021 $ 0.177
+10.25%
$ 243.14 million $ 28.17 million
Jul 20, 2021 $ 0.16
-7.31%
$ 220.52 million $ 27.07 million
Jul 19, 2021 $ 0.173
-9.19%
$ 238.09 million $ 21.27 million
Jul 18, 2021 $ 0.19
-2.99%
$ 262.2 million $ 14.17 million
Jul 17, 2021 $ 0.196
+1.22%
$ 270.24 million $ 16.03 million
Jul 16, 2021 $ 0.194
-7.79%
$ 267.02 million $ 19.55 million
Jul 15, 2021 $ 0.21
-4.24%
$ 289.12 million $ 21.22 million
Jul 14, 2021 $ 0.219
-1.48%
$ 301.8 million $ 21.36 million