Fantom Historical Data

FTM Page 39
Download
Date Close Price change Market cap Trading volume
Apr 4, 2021 $ 0.41
+5.21%
$ 564.64 million $ 61.82 million
Apr 3, 2021 $ 0.39
-8.79%
$ 536.83 million $ 74.23 million
Apr 2, 2021 $ 0.427
-3.72%
$ 588.42 million $ 87.56 million
Apr 1, 2021 $ 0.444
+4.86%
$ 611.32 million $ 105.12 million
Mar 30, 2021 $ 0.431
-0.49%
$ 592.95 million $ 141.23 million
Mar 29, 2021 $ 0.433
+10.11%
$ 595.94 million $ 106.75 million
Mar 28, 2021 $ 0.393
+9.29%
$ 541.09 million $ 110.54 million
Mar 27, 2021 $ 0.359
-2.20%
$ 495.09 million $ 53.05 million
Mar 26, 2021 $ 0.368
+12.50%
$ 506.24 million $ 71.6 million
Mar 25, 2021 $ 0.327
-4.56%
$ 450.04 million $ 76.95 million
Mar 24, 2021 $ 0.342
-10.83%
$ 471.66 million $ 79.52 million
Mar 23, 2021 $ 0.384
-3.33%
$ 529.2 million $ 73.16 million
Mar 22, 2021 $ 0.398
-6.81%
$ 547.55 million $ 104.7 million
Mar 21, 2021 $ 0.427
-0.61%
$ 587.53 million $ 81.67 million
Mar 20, 2021 $ 0.429
+3.56%
$ 591.28 million $ 128.5 million
Mar 19, 2021 $ 0.414
+3.95%
$ 570.88 million $ 78.44 million
Mar 18, 2021 $ 0.399
-6.62%
$ 549.43 million $ 137.65 million
Mar 17, 2021 $ 0.428
+12.10%
$ 589.4 million $ 201.94 million
Mar 16, 2021 $ 0.382
+3.45%
$ 525.57 million $ 139.81 million
Mar 15, 2021 $ 0.369
-6.22%
$ 507.59 million $ 157.16 million
Mar 14, 2021 $ 0.394
-3.22%
$ 542.49 million $ 137.21 million
Mar 13, 2021 $ 0.407
+3.95%
$ 560.71 million $ 223.82 million
Mar 12, 2021 $ 0.391
-11.44%
$ 539.11 million $ 371.24 million
Mar 11, 2021 $ 0.442
-3.22%
$ 609.12 million $ 228.48 million
Mar 10, 2021 $ 0.458
-13.45%
$ 630.14 million $ 292.63 million
Mar 9, 2021 $ 0.529
+17.17%
$ 728 million $ 401.19 million
Mar 8, 2021 $ 0.451
+0.93%
$ 621.15 million $ 232.9 million
Mar 7, 2021 $ 0.448
+1.05%
$ 616.53 million $ 191.64 million
Mar 6, 2021 $ 0.443
-3.85%
$ 610.07 million $ 168.92 million
Mar 5, 2021 $ 0.461
-0.25%
$ 634.74 million $ 277.06 million
Mar 4, 2021 $ 0.462
-11.91%
$ 636.63 million $ 375.39 million
Mar 3, 2021 $ 0.525
+0.74%
$ 723.48 million $ 407.71 million
Mar 2, 2021 $ 0.521
-11.04%
$ 717.14 million $ 555.98 million
Mar 1, 2021 $ 0.586
+39.46%
$ 806.54 million $ 1.25 billion
Feb 28, 2021 $ 0.419
-11.26%
$ 577.28 million $ 528.11 million
Feb 27, 2021 $ 0.473
-8.79%
$ 652.01 million $ 814.14 million
Feb 26, 2021 $ 0.518
-14.29%
$ 713.06 million $ 1.25 billion
Feb 25, 2021 $ 0.61
-6.94%
$ 840.71 million $ 2.38 billion
Feb 24, 2021 $ 0.656
+49.02%
$ 903.68 million $ 1.04 billion
Feb 23, 2021 $ 0.439
-3.99%
$ 604.7 million $ 1.14 billion
Feb 22, 2021 $ 0.456
+31.45%
$ 627.88 million $ 926.02 million
Feb 21, 2021 $ 0.346
+47.24%
$ 476.74 million $ 569.15 million
Feb 20, 2021 $ 0.235
-3.87%
$ 323.15 million $ 299.74 million
Feb 19, 2021 $ 0.244
+15.84%
$ 336.43 million $ 146.19 million
Feb 18, 2021 $ 0.211
+26.56%
$ 290.34 million $ 239.38 million
Feb 17, 2021 $ 0.167
-3.55%
$ 229.39 million $ 81.71 million
Feb 16, 2021 $ 0.173
-0.12%
$ 237.98 million $ 106.77 million
Feb 15, 2021 $ 0.173
+1.63%
$ 238.44 million $ 173.99 million
Feb 14, 2021 $ 0.171
-6.05%
$ 234.83 million $ 95.31 million
Feb 13, 2021 $ 0.181
-2.47%
$ 249.74 million $ 166.09 million