Fantom Historical Data

FTM Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.472
-7.19%
$ 993.14 million $ 1.56 million
May 12 $ 0.496
-14.13%
$ 1.1 billion $ 3.84 million
May 5 $ 0.614
+17.87%
$ 1.62 billion $ 2.29 million
Apr 28 $ 0.521
+0.55%
$ 1.46 billion $ 4.45 million
Apr 21 $ 0.518
+11.43%
$ 1.45 billion $ 6.07 million
Apr 14 $ 0.477
-1.84%
$ 1.3 billion $ 3.41 million
Apr 7 $ 0.528
+7.96%
$ 1.36 billion $ 7.96 million
Mar 31 $ 0.488
-1.16%
$ 1.37 billion $ 7.51 million
Mar 24 $ 0.487
-9.61%
$ 1.38 billion $ 6.24 million
Mar 17 $ 0.508
+2.49%
$ 1.51 billion $ 5.77 million
Mar 10 $ 0.552
+25.71%
$ 1.39 billion $ 8.45 million
Mar 3 $ 0.51
-31.83%
$ 1.23 billion $ 14.31 million
Feb 24 $ 0.748
-11.92%
$ 2.1 billion $ 34.39 million
Feb 17 $ 0.8
+51.18%
$ 2.38 billion $ 30.49 million
Feb 10 $ 0.513
+24.97%
$ 1.48 billion $ 13.5 million
Feb 3 $ 0.414
-63.36%
$ 1.15 billion $ 23.63 million
Jan 27 $ 1.13
+118.16%
$ 3.17 billion $ 13.05 million
Jan 20 $ 0.539
-5.83%
$ 1.45 billion $ 41.57 million
Jan 13 $ 0.684
-2.33%
$ 1.6 billion $ 58.6 million
Jan 6 $ 0.718
-13.20%
$ 1.96 billion $ 1.21 billion
Dec 30 $ 0.85
+8.69%
$ 2.32 billion $ 1.79 billion
Dec 23 $ 0.792
-18.04%
$ 2.19 billion $ 1.97 billion
Dec 16 $ 0.968
-32.37%
$ 2.71 billion $ 3.34 billion
Dec 9 $ 1.22
-7.96%
$ 4.01 billion $ 2.71 billion
Dec 2 $ 1.31
+19.96%
$ 3.73 billion $ 4.35 billion
Nov 25 $ 1.1
+9.35%
$ 3.07 billion $ 3.56 billion
Nov 18 $ 0.876
+25.53%
$ 2.81 billion $ 1.92 billion
Nov 11 $ 0.745
-5.30%
$ 1.96 billion $ 2.1 billion
Nov 4 $ 0.759
+26.73%
$ 2.21 billion $ 1.24 billion
Oct 28 $ 0.599
-12.40%
$ 1.68 billion $ 836.96 million
Oct 21 $ 0.642
-15.65%
$ 1.92 billion $ 804.32 million
Oct 14 $ 0.761
+14.32%
$ 2.13 billion $ 1.37 billion
Oct 7 $ 0.703
+7.24%
$ 1.2 billion $ 1.41 billion
Sep 30 $ 0.61
-9.97%
$ 1.18 billion $ 1.69 billion
Sep 23 $ 0.675
+2.86%
$ 1.22 billion $ 1.3 billion
Sep 16 $ 0.711
+40.46%
$ 1.18 billion $ 1.46 billion
Sep 9 $ 0.473
+14.61%
$ 911.7 million $ 765.88 million
Sep 2 $ 0.386
-4.54%
$ 743.21 million $ 501.79 million
Aug 26 $ 0.404
-22.53%
$ 727.05 million $ 742.8 million
Aug 19 $ 0.512
+31.19%
$ 938.12 million $ 740.98 million
Aug 12 $ 0.392
+20.97%
$ 701.13 million $ 612.83 million
Aug 5 $ 0.35
+2.11%
$ 582.24 million $ 582.19 million
Jul 29 $ 0.342
-22.95%
$ 615.93 million $ 581.17 million
Jul 22 $ 0.456
-16.25%
$ 799.59 million $ 443.79 million
Jul 15 $ 0.521
+6.27%
$ 979.46 million $ 579.8 million
Jul 8 $ 0.483
+16.41%
$ 882.79 million $ 585.85 million
Jul 1 $ 0.452
-23.44%
$ 746.91 million $ 937.19 million
Jun 24 $ 0.542
-8.28%
$ 1.06 billion $ 866.42 million
Jun 17 $ 0.575
-10.50%
$ 1.06 billion $ 1.14 billion
Jun 10 $ 0.624
-10.35%
$ 1.14 billion $ 770.99 million