Fantom Historical Data

FTM Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.317
+7.12%
$ 557.73 million $ 82.12 million
Nov 27, 2023 $ 0.296
-4.40%
$ 520.67 million $ 60.34 million
Nov 26, 2023 $ 0.31
-2.48%
$ 544.71 million $ 55.7 million
Nov 25, 2023 $ 0.318
+5.29%
$ 556.8 million $ 68.17 million
Nov 24, 2023 $ 0.302
+1.44%
$ 528.9 million $ 52.7 million
Nov 23, 2023 $ 0.298
-0.11%
$ 521.38 million $ 53.38 million
Nov 22, 2023 $ 0.298
+5.29%
$ 521.95 million $ 76.16 million
Nov 21, 2023 $ 0.283
-9.14%
$ 496.12 million $ 136.2 million
Nov 20, 2023 $ 0.311
-7.06%
$ 546.34 million $ 100.05 million
Nov 19, 2023 $ 0.335
+2.76%
$ 588.68 million $ 72.12 million
Nov 18, 2023 $ 0.326
-4.68%
$ 572.86 million $ 80.09 million
Nov 17, 2023 $ 0.342
-2.31%
$ 601.02 million $ 126.69 million
Nov 16, 2023 $ 0.35
+6.56%
$ 615.16 million $ 248.92 million
Nov 15, 2023 $ 0.329
+7.54%
$ 577.09 million $ 108.94 million
Nov 14, 2023 $ 0.306
+0.31%
$ 536.65 million $ 130.23 million
Nov 13, 2023 $ 0.305
-8.14%
$ 530.89 million $ 114.2 million
Nov 12, 2023 $ 0.332
+6.54%
$ 578.53 million $ 194.69 million
Nov 11, 2023 $ 0.311
+6.05%
$ 542.53 million $ 152.63 million
Nov 10, 2023 $ 0.293
+12.94%
$ 511.89 million $ 170.59 million
Nov 9, 2023 $ 0.26
-4.14%
$ 453.63 million $ 175.11 million
Nov 8, 2023 $ 0.271
+1.45%
$ 475.07 million $ 85.07 million
Nov 7, 2023 $ 0.267
-3.34%
$ 467.23 million $ 77.41 million
Nov 6, 2023 $ 0.276
+4.00%
$ 483.62 million $ 77.93 million
Nov 5, 2023 $ 0.266
+4.38%
$ 464.84 million $ 98.9 million
Nov 4, 2023 $ 0.255
+3.30%
$ 445.17 million $ 42.32 million
Nov 3, 2023 $ 0.247
+1.67%
$ 430.91 million $ 55.95 million
Nov 2, 2023 $ 0.243
-5.90%
$ 423.85 million $ 85.55 million
Nov 1, 2023 $ 0.258
+6.88%
$ 451.37 million $ 121.17 million
Oct 31, 2023 $ 0.241
-1.31%
$ 422.34 million $ 89.42 million
Oct 30, 2023 $ 0.244
-1.68%
$ 427.5 million $ 78.24 million
Oct 29, 2023 $ 0.249
+5.46%
$ 434.9 million $ 66.25 million
Oct 28, 2023 $ 0.236
+3.42%
$ 412.6 million $ 58.67 million
Oct 27, 2023 $ 0.228
+1.70%
$ 399.02 million $ 72.88 million
Oct 26, 2023 $ 0.224
-1.49%
$ 392.34 million $ 92.92 million
Oct 25, 2023 $ 0.227
+1.09%
$ 398.26 million $ 83.55 million
Oct 24, 2023 $ 0.225
-1.84%
$ 393.97 million $ 132.42 million
Oct 23, 2023 $ 0.229
+10.19%
$ 401.4 million $ 174.44 million
Oct 22, 2023 $ 0.208
+4.40%
$ 364.25 million $ 59.48 million
Oct 21, 2023 $ 0.199
+9.29%
$ 347.31 million $ 69.76 million
Oct 20, 2023 $ 0.182
+3.22%
$ 317.81 million $ 35.06 million
Oct 19, 2023 $ 0.177
+0.34%
$ 307.89 million $ 30.39 million
Oct 18, 2023 $ 0.176
-0.89%
$ 306.93 million $ 28.04 million
Oct 17, 2023 $ 0.178
-4.38%
$ 309.38 million $ 38.07 million
Oct 16, 2023 $ 0.186
+0.38%
$ 323.64 million $ 39.22 million
Oct 15, 2023 $ 0.185
+0.22%
$ 322.44 million $ 15.84 million
Oct 14, 2023 $ 0.185
+0.38%
$ 321.73 million $ 15.58 million
Oct 13, 2023 $ 0.184
+1.21%
$ 320.69 million $ 19.87 million
Oct 12, 2023 $ 0.182
-0.12%
$ 316.59 million $ 23.84 million
Oct 11, 2023 $ 0.182
-0.20%
$ 316.86 million $ 25.39 million
Oct 10, 2023 $ 0.182
-0.35%
$ 317.51 million $ 22.39 million