Fantom Historical Data

FTM Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.183
-4.29%
$ 318.62 million $ 34.45 million
Oct 8, 2023 $ 0.191
-0.07%
$ 332.66 million $ 18.73 million
Oct 7, 2023 $ 0.191
-1.49%
$ 332.85 million $ 17.73 million
Oct 6, 2023 $ 0.194
+0.54%
$ 337.14 million $ 29.68 million
Oct 5, 2023 $ 0.193
-4.01%
$ 335.32 million $ 30.28 million
Oct 4, 2023 $ 0.201
+0.77%
$ 349.29 million $ 40.32 million
Oct 3, 2023 $ 0.2
+0.30%
$ 346.57 million $ 31.45 million
Oct 2, 2023 $ 0.199
-3.96%
$ 345.62 million $ 46.39 million
Oct 1, 2023 $ 0.207
+3.88%
$ 359.92 million $ 44.49 million
Sep 30, 2023 $ 0.2
+2.74%
$ 346.46 million $ 39.13 million
Sep 29, 2023 $ 0.194
+2.81%
$ 337.1 million $ 27.2 million
Sep 28, 2023 $ 0.189
+1.52%
$ 328.63 million $ 23.85 million
Sep 27, 2023 $ 0.186
-1.10%
$ 323.67 million $ 25.06 million
Sep 26, 2023 $ 0.188
-0.74%
$ 327.13 million $ 37.98 million
Sep 25, 2023 $ 0.19
+1.19%
$ 330.95 million $ 22.36 million
Sep 24, 2023 $ 0.187
-0.96%
$ 327.03 million $ 19.49 million
Sep 23, 2023 $ 0.189
+0.84%
$ 330.23 million $ 17.6 million
Sep 22, 2023 $ 0.188
-0.87%
$ 327.51 million $ 25.59 million
Sep 21, 2023 $ 0.189
-2.70%
$ 331.17 million $ 35.42 million
Sep 20, 2023 $ 0.195
+0.14%
$ 340.56 million $ 25 million
Sep 19, 2023 $ 0.194
+1.72%
$ 340.12 million $ 24.65 million
Sep 18, 2023 $ 0.191
-0.42%
$ 333.64 million $ 30.61 million
Sep 17, 2023 $ 0.192
-3.97%
$ 335.16 million $ 28.49 million
Sep 16, 2023 $ 0.2
+1.94%
$ 348.79 million $ 25.12 million
Sep 15, 2023 $ 0.196
+1.38%
$ 342.09 million $ 38.03 million
Sep 14, 2023 $ 0.193
+0.91%
$ 337.39 million $ 29.53 million
Sep 13, 2023 $ 0.192
+2.21%
$ 334.33 million $ 43.78 million
Sep 12, 2023 $ 0.187
-0.30%
$ 327.13 million $ 41.41 million
Sep 11, 2023 $ 0.188
-3.17%
$ 328.13 million $ 53.37 million
Sep 10, 2023 $ 0.194
-3.04%
$ 339.35 million $ 47.06 million
Sep 9, 2023 $ 0.2
-0.34%
$ 349.96 million $ 19.56 million
Sep 8, 2023 $ 0.201
-1.52%
$ 351.14 million $ 35.11 million
Sep 7, 2023 $ 0.204
+0.50%
$ 356.58 million $ 30.92 million
Sep 6, 2023 $ 0.203
+0.17%
$ 354.85 million $ 38.58 million
Sep 5, 2023 $ 0.203
+0.14%
$ 355.13 million $ 36.04 million
Sep 4, 2023 $ 0.202
+0.50%
$ 354.4 million $ 39.46 million
Sep 3, 2023 $ 0.201
-0.09%
$ 352.56 million $ 30.46 million
Sep 2, 2023 $ 0.202
-1.66%
$ 352.94 million $ 29.14 million
Sep 1, 2023 $ 0.205
+1.77%
$ 358.95 million $ 60.73 million
Aug 31, 2023 $ 0.202
-5.00%
$ 352.68 million $ 68.42 million
Aug 30, 2023 $ 0.212
-2.23%
$ 371.32 million $ 48.71 million
Aug 29, 2023 $ 0.217
+6.67%
$ 379.77 million $ 72.58 million
Aug 28, 2023 $ 0.203
-0.14%
$ 356.04 million $ 53.68 million
Aug 27, 2023 $ 0.204
+0.74%
$ 356.55 million $ 29 million
Aug 26, 2023 $ 0.202
-2.91%
$ 353.96 million $ 24.24 million
Aug 25, 2023 $ 0.208
-1.05%
$ 364.37 million $ 32.12 million
Aug 24, 2023 $ 0.211
-0.04%
$ 368.25 million $ 39.21 million
Aug 23, 2023 $ 0.211
+4.32%
$ 368.48 million $ 48.23 million
Aug 22, 2023 $ 0.202
-1.31%
$ 353.12 million $ 52.16 million
Aug 21, 2023 $ 0.205
-2.54%
$ 358.31 million $ 52.94 million