Fantom Historical Data

FTM Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.845
+19.65%
$ 1.48 billion $ 581.36 million
Mar 6, 2024 $ 0.707
+11.71%
$ 1.24 billion $ 341.06 million
Mar 5, 2024 $ 0.632
-1.57%
$ 1.11 billion $ 600.02 million
Mar 4, 2024 $ 0.643
-8.15%
$ 1.13 billion $ 638.1 million
Mar 3, 2024 $ 0.7
+29.36%
$ 1.23 billion $ 443.96 million
Mar 2, 2024 $ 0.541
+10.46%
$ 947.89 million $ 174.24 million
Mar 1, 2024 $ 0.49
+6.24%
$ 858.04 million $ 134.03 million
Feb 29, 2024 $ 0.461
-3.17%
$ 807.76 million $ 172.42 million
Feb 28, 2024 $ 0.476
+6.56%
$ 834.11 million $ 242.62 million
Feb 27, 2024 $ 0.447
+2.92%
$ 783.03 million $ 137.13 million
Feb 26, 2024 $ 0.434
+3.87%
$ 760.64 million $ 109.56 million
Feb 25, 2024 $ 0.418
-0.69%
$ 732.22 million $ 60.88 million
Feb 24, 2024 $ 0.421
+6.10%
$ 737.08 million $ 67.83 million
Feb 23, 2024 $ 0.397
-1.58%
$ 694.75 million $ 82.26 million
Feb 22, 2024 $ 0.403
-0.54%
$ 706.01 million $ 72.72 million
Feb 21, 2024 $ 0.405
-4.56%
$ 709.87 million $ 82.5 million
Feb 20, 2024 $ 0.424
-1.71%
$ 743.42 million $ 122.99 million
Feb 19, 2024 $ 0.432
+2.38%
$ 756.37 million $ 103.32 million
Feb 18, 2024 $ 0.422
+5.23%
$ 739.64 million $ 67.97 million
Feb 17, 2024 $ 0.401
-1.76%
$ 702.07 million $ 54.43 million
Feb 16, 2024 $ 0.408
-1.92%
$ 715.03 million $ 86.13 million
Feb 15, 2024 $ 0.416
+1.21%
$ 729.65 million $ 98.89 million
Feb 14, 2024 $ 0.411
+4.20%
$ 721.07 million $ 91.1 million
Feb 13, 2024 $ 0.394
-1.81%
$ 691.99 million $ 62.49 million
Feb 12, 2024 $ 0.402
+4.00%
$ 704.75 million $ 67.87 million
Feb 11, 2024 $ 0.386
-2.87%
$ 676.2 million $ 47.48 million
Feb 10, 2024 $ 0.398
+0.27%
$ 696.83 million $ 52.97 million
Feb 9, 2024 $ 0.397
+5.77%
$ 695.43 million $ 92.44 million
Feb 8, 2024 $ 0.375
+2.16%
$ 657.39 million $ 52.81 million
Feb 7, 2024 $ 0.367
+2.95%
$ 643.5 million $ 45.37 million
Feb 6, 2024 $ 0.357
-0.74%
$ 625.01 million $ 48.04 million
Feb 5, 2024 $ 0.359
+3.10%
$ 628.62 million $ 50.92 million
Feb 4, 2024 $ 0.348
-2.35%
$ 609.74 million $ 43.08 million
Feb 3, 2024 $ 0.357
-1.25%
$ 624.49 million $ 34.4 million
Feb 2, 2024 $ 0.361
+1.73%
$ 632.41 million $ 60.45 million
Feb 1, 2024 $ 0.355
+0.78%
$ 623.28 million $ 63.04 million
Jan 31, 2024 $ 0.352
-6.07%
$ 613.4 million $ 88.83 million
Jan 30, 2024 $ 0.375
-2.56%
$ 653.22 million $ 82.86 million
Jan 29, 2024 $ 0.385
+2.59%
$ 669.86 million $ 62.61 million
Jan 28, 2024 $ 0.375
+0.50%
$ 652.98 million $ 86.56 million
Jan 27, 2024 $ 0.373
+3.01%
$ 649.72 million $ 55.36 million
Jan 26, 2024 $ 0.363
+8.13%
$ 630.69 million $ 78.91 million
Jan 25, 2024 $ 0.335
-1.80%
$ 582.59 million $ 50.37 million
Jan 24, 2024 $ 0.341
+3.61%
$ 593.12 million $ 78.66 million
Jan 23, 2024 $ 0.329
-2.62%
$ 572.45 million $ 101.6 million
Jan 22, 2024 $ 0.338
-6.74%
$ 587.21 million $ 76.21 million
Jan 21, 2024 $ 0.363
-2.37%
$ 629.59 million $ 39 million
Jan 20, 2024 $ 0.372
+2.40%
$ 644.82 million $ 42.34 million
Jan 19, 2024 $ 0.363
-1.82%
$ 629.68 million $ 78.76 million
Jan 18, 2024 $ 0.37
-7.50%
$ 641.35 million $ 77.07 million