Fantom Historical Data

FTM Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.639
-2.49%
$ 1.15 billion $ 191.88 million
Sep 22, 2024 $ 0.655
-7.78%
$ 1.18 billion $ 193.2 million
Sep 21, 2024 $ 0.711
+10.84%
$ 1.28 billion $ 145.21 million
Sep 20, 2024 $ 0.641
+1.67%
$ 1.16 billion $ 228.19 million
Sep 19, 2024 $ 0.631
-2.95%
$ 1.14 billion $ 248.84 million
Sep 18, 2024 $ 0.65
+12.94%
$ 1.17 billion $ 296.24 million
Sep 17, 2024 $ 0.575
+10.53%
$ 1.04 billion $ 282.58 million
Sep 16, 2024 $ 0.521
+2.87%
$ 937.8 million $ 260.04 million
Sep 15, 2024 $ 0.506
+7.04%
$ 911.7 million $ 180.06 million
Sep 14, 2024 $ 0.473
-5.15%
$ 851.79 million $ 79.94 million
Sep 13, 2024 $ 0.498
+0.34%
$ 897.91 million $ 113.56 million
Sep 12, 2024 $ 0.497
+3.57%
$ 894.78 million $ 111.2 million
Sep 11, 2024 $ 0.48
-4.19%
$ 863.99 million $ 132.12 million
Sep 10, 2024 $ 0.5
+3.31%
$ 901.77 million $ 152.64 million
Sep 9, 2024 $ 0.484
+17.42%
$ 872.69 million $ 176.43 million
Sep 8, 2024 $ 0.413
+6.91%
$ 743.21 million $ 90.02 million
Sep 7, 2024 $ 0.386
+4.37%
$ 695.24 million $ 53.67 million
Sep 6, 2024 $ 0.37
-2.92%
$ 666.03 million $ 107.4 million
Sep 5, 2024 $ 0.381
-4.47%
$ 686.23 million $ 61.16 million
Sep 4, 2024 $ 0.399
+2.21%
$ 718.37 million $ 100.25 million
Sep 3, 2024 $ 0.39
-8.85%
$ 703.27 million $ 86.43 million
Sep 2, 2024 $ 0.428
+5.85%
$ 769.45 million $ 92.89 million
Sep 1, 2024 $ 0.404
-4.67%
$ 727.05 million $ 73.8 million
Aug 31, 2024 $ 0.424
-0.83%
$ 762.26 million $ 41.66 million
Aug 30, 2024 $ 0.428
+1.28%
$ 768.85 million $ 97.38 million
Aug 29, 2024 $ 0.422
+0.57%
$ 759.16 million $ 125.77 million
Aug 28, 2024 $ 0.42
-5.21%
$ 754.69 million $ 150.1 million
Aug 27, 2024 $ 0.443
-7.34%
$ 796.61 million $ 156.06 million
Aug 26, 2024 $ 0.478
-8.39%
$ 859.74 million $ 98.04 million
Aug 25, 2024 $ 0.522
+1.94%
$ 938.12 million $ 102.95 million
Aug 24, 2024 $ 0.512
+0.27%
$ 920.26 million $ 104.11 million
Aug 23, 2024 $ 0.51
+10.36%
$ 917.76 million $ 184.9 million
Aug 22, 2024 $ 0.462
+0.73%
$ 831.35 million $ 102.41 million
Aug 21, 2024 $ 0.459
+15.81%
$ 825.29 million $ 164.79 million
Aug 20, 2024 $ 0.397
+1.21%
$ 712.67 million $ 84.31 million
Aug 19, 2024 $ 0.392
+0.42%
$ 704.14 million $ 100.47 million
Aug 18, 2024 $ 0.39
-0.49%
$ 701.13 million $ 85.14 million
Aug 17, 2024 $ 0.392
+6.34%
$ 704.5 million $ 81.91 million
Aug 16, 2024 $ 0.368
-5.00%
$ 662.24 million $ 131.71 million
Aug 15, 2024 $ 0.388
+4.16%
$ 697.62 million $ 169.09 million
Aug 14, 2024 $ 0.373
+0.19%
$ 670.06 million $ 88.25 million
Aug 13, 2024 $ 0.372
+5.89%
$ 668.57 million $ 66.19 million
Aug 12, 2024 $ 0.351
+8.40%
$ 631 million $ 75.69 million
Aug 11, 2024 $ 0.324
-7.28%
$ 582.24 million $ 53.71 million
Aug 10, 2024 $ 0.35
+3.26%
$ 627.91 million $ 40.8 million
Aug 9, 2024 $ 0.338
-1.64%
$ 607.93 million $ 48.6 million
Aug 8, 2024 $ 0.344
+15.22%
$ 618.19 million $ 65.8 million
Aug 7, 2024 $ 0.299
-5.61%
$ 536.58 million $ 66.58 million
Aug 6, 2024 $ 0.316
+8.58%
$ 568.28 million $ 93.64 million
Aug 5, 2024 $ 0.291
-14.88%
$ 523.26 million $ 266.76 million