Fantom Historical Data

FTM Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.72
-4.90%
$ 1.29 billion $ 176.49 million
Apr 25, 2024 $ 0.757
+4.14%
$ 1.36 billion $ 246.58 million
Apr 24, 2024 $ 0.727
-0.34%
$ 1.3 billion $ 183.18 million
Apr 23, 2024 $ 0.729
-3.84%
$ 1.31 billion $ 163.76 million
Apr 22, 2024 $ 0.758
+1.51%
$ 1.36 billion $ 150.34 million
Apr 21, 2024 $ 0.747
-2.05%
$ 1.34 billion $ 149.13 million
Apr 20, 2024 $ 0.763
+10.45%
$ 1.37 billion $ 137.88 million
Apr 19, 2024 $ 0.69
+0.64%
$ 1.24 billion $ 251.42 million
Apr 18, 2024 $ 0.686
+1.67%
$ 1.23 billion $ 166.32 million
Apr 17, 2024 $ 0.675
-2.96%
$ 1.21 billion $ 213.36 million
Apr 16, 2024 $ 0.695
+7.65%
$ 1.25 billion $ 245.81 million
Apr 15, 2024 $ 0.646
-9.32%
$ 1.16 billion $ 316.11 million
Apr 14, 2024 $ 0.712
+7.15%
$ 1.28 billion $ 349.13 million
Apr 13, 2024 $ 0.665
-10.56%
$ 1.19 billion $ 704.84 million
Apr 12, 2024 $ 0.743
-18.95%
$ 1.33 billion $ 372.73 million
Apr 11, 2024 $ 0.917
-7.22%
$ 1.65 billion $ 264.45 million
Apr 10, 2024 $ 0.988
-2.90%
$ 1.77 billion $ 485.63 million
Apr 9, 2024 $ 1.02
+8.95%
$ 1.83 billion $ 589.68 million
Apr 8, 2024 $ 0.934
+7.42%
$ 1.67 billion $ 282.21 million
Apr 7, 2024 $ 0.87
+2.60%
$ 1.55 billion $ 279.57 million
Apr 6, 2024 $ 0.848
+6.26%
$ 1.51 billion $ 133.66 million
Apr 5, 2024 $ 0.798
-6.78%
$ 1.42 billion $ 195.23 million
Apr 4, 2024 $ 0.856
+4.73%
$ 1.53 billion $ 170.93 million
Apr 3, 2024 $ 0.817
-5.31%
$ 1.46 billion $ 197.63 million
Apr 2, 2024 $ 0.863
-9.07%
$ 1.54 billion $ 310.84 million
Apr 1, 2024 $ 0.949
-5.47%
$ 1.69 billion $ 257.25 million
Mar 31, 2024 $ 1
+6.86%
$ 1.79 billion $ 231.45 million
Mar 30, 2024 $ 0.94
-4.19%
$ 1.67 billion $ 195.94 million
Mar 29, 2024 $ 0.981
-3.87%
$ 1.75 billion $ 226.39 million
Mar 28, 2024 $ 1.02
+2.03%
$ 1.8 billion $ 226.28 million
Mar 27, 2024 $ 1
-6.09%
$ 1.77 billion $ 367.42 million
Mar 26, 2024 $ 1.06
-5.61%
$ 1.88 billion $ 498.82 million
Mar 25, 2024 $ 1.13
+5.56%
$ 1.99 billion $ 583.96 million
Mar 24, 2024 $ 1.07
+2.87%
$ 1.88 billion $ 309.28 million
Mar 23, 2024 $ 1.04
-9.06%
$ 1.83 billion $ 341.63 million
Mar 22, 2024 $ 1.14
+2.89%
$ 2 billion $ 962.27 million
Mar 21, 2024 $ 1.11
-0.76%
$ 1.95 billion $ 675.92 million
Mar 20, 2024 $ 1.12
+8.80%
$ 1.96 billion $ 973.91 million
Mar 19, 2024 $ 1.03
+9.99%
$ 1.79 billion $ 1.43 billion
Mar 18, 2024 $ 0.935
+9.54%
$ 1.63 billion $ 677.94 million
Mar 17, 2024 $ 0.853
+7.21%
$ 1.48 billion $ 403.55 million
Mar 16, 2024 $ 0.796
-8.48%
$ 1.39 billion $ 682.7 million
Mar 15, 2024 $ 0.87
+5.15%
$ 1.51 billion $ 424.57 million
Mar 14, 2024 $ 0.827
-7.31%
$ 1.44 billion $ 362.1 million
Mar 13, 2024 $ 0.892
+7.59%
$ 1.57 billion $ 475.81 million
Mar 12, 2024 $ 0.829
+1.08%
$ 1.46 billion $ 256.23 million
Mar 11, 2024 $ 0.82
+9.13%
$ 1.44 billion $ 318.06 million
Mar 10, 2024 $ 0.752
-5.25%
$ 1.32 billion $ 218.31 million
Mar 9, 2024 $ 0.793
-3.06%
$ 1.39 billion $ 224.42 million
Mar 8, 2024 $ 0.819
-3.25%
$ 1.44 billion $ 348.72 million