Fantom Historical Data

FTM
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0593
+26.94%
$ 188.23 million $ 33,642
Apr 27 $ 0.0467
-0.50%
$ 148.28 million $ 2,890
Apr 20 $ 0.0459
+2.14%
$ 149.02 million $ 24,231
Apr 13 $ 0.0446
-1.03%
$ 142.82 million $ 22,560
Apr 6 $ 0.0465
+2.06%
$ 143.21 million $ 9,126
Mar 30 $ 0.0455
+10.42%
$ 144.59 million $ 19,511
Mar 23 $ 0.0412
-4.10%
$ 130.94 million $ 57,451
Mar 16 $ 0.043
-7.61%
$ 136.54 million $ 53,805
Mar 9 $ 0.0465
+22.14%
$ 147.79 million $ 139,472
Mar 2 $ 0.0389
-4.95%
$ 121 million $ 669,483
Feb 23 $ 0.0401
-20.06%
$ 127.31 million $ 849,979
Feb 16 $ 0.05
+8.64%
$ 159.25 million $ 30,489
Feb 9 $ 0.0511
+14.52%
$ 146.93 million $ 81,443
Feb 2 $ 0.0477
-8.12%
$ 141.08 million $ 57,961
Jan 26 $ 0.0517
-21.37%
$ 164.17 million $ 135,617
Jan 19 $ 0.0814
+1.10%
$ 208.79 million $ 265,158
Jan 12 $ 0.0813
-2.85%
$ 257.26 million $ 126,848
Jan 5 $ 0.088
-15.24%
$ 265.76 million $ 264,563
Dec 29 $ 0.0873
+18.20%
$ 329.75 million $ 600,185
Dec 22 $ 0.0773
+3.91%
$ 234.43 million $ 707,789
Dec 15 $ 0.0853
-2.96%
$ 236.05 million $ 305,370
Dec 8 $ 0.0909
-5.73%
$ 278.36 million $ 245,360
Dec 1 $ 0.0969
-9.81%
$ 306.25 million $ 159,138
Nov 24 $ 0.109
-3.98%
$ 342.01 million $ 245,430
Nov 17 $ 0.105
-16.18%
$ 351.77 million $ 479,016
Nov 10 $ 0.134
-13.72%
$ 399.06 million $ 912,534
Nov 3 $ 0.17
+20.06%
$ 491.92 million $ 738,787
Oct 27 $ 0.15
-14.00%
$ 448.28 million $ 745,521
Oct 20 $ 0.162
-13.83%
$ 554.18 million $ 839,338
Oct 13 $ 0.173
-13.96%
$ 597.2 million $ 988,042
Oct 6 $ 0.194
-31.06%
$ 639.11 million $ 1.61 million
Sep 29 $ 0.275
+11.40%
$ 893.26 million $ 1.91 million
Sep 22 $ 0.241
-14.34%
$ 784.53 million $ 635,389
Sep 15 $ 0.277
-10.08%
$ 892.41 million $ 1.31 million
Sep 8 $ 0.319
+4.64%
$ 966.67 million $ 1.47 million
Sep 1 $ 0.299
-4.46%
$ 967.04 million $ 1.11 million
Aug 25 $ 0.315
-7.54%
$ 994.17 million $ 2.07 million
Aug 18 $ 0.342
+3.81%
$ 1.08 billion $ 3.31 million
Aug 11 $ 0.329
+6.15%
$ 1.05 billion $ 2.92 million
Aug 4 $ 0.32
+6.06%
$ 985.23 million $ 1.1 million
Jul 28 $ 0.3
-10.86%
$ 958.11 million $ 1.41 million
Jul 21 $ 0.335
-14.49%
$ 1.07 billion $ 1.39 million
Jul 14 $ 0.386
-44.68%
$ 1.24 billion $ 20 million
Jul 7 $ 0.697
+123.93%
$ 2.21 billion $ 10.41 million
Jun 30 $ 0.309
-7.21%
$ 988.68 million $ 1.1 million
Jun 23 $ 0.31
+18.40%
$ 1.06 billion $ 1.94 million
Jun 16 $ 0.258
-22.36%
$ 831.86 million $ 2 million
Jun 9 $ 0.339
-10.50%
$ 1.05 billion $ 1.81 million
Jun 2 $ 0.381
-4.76%
$ 817.32 million $ 1.17 million
May 26 $ 0.4
-13.11%
$ 863.09 million $ 1.52 million
Download