Fantom Historical Data

FTM Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.21
+0.22%
$ 367.6 million $ 39.4 million
Aug 19, 2023 $ 0.209
+4.11%
$ 366.61 million $ 35.14 million
Aug 18, 2023 $ 0.201
+3.12%
$ 351.95 million $ 76.24 million
Aug 17, 2023 $ 0.195
-9.76%
$ 341.22 million $ 97.66 million
Aug 16, 2023 $ 0.216
-5.55%
$ 378.13 million $ 86.47 million
Aug 15, 2023 $ 0.229
-5.12%
$ 400.07 million $ 73.12 million
Aug 14, 2023 $ 0.241
+0.86%
$ 421.58 million $ 36.8 million
Aug 13, 2023 $ 0.239
-0.55%
$ 417.29 million $ 29.14 million
Aug 12, 2023 $ 0.241
-0.47%
$ 419.65 million $ 30.32 million
Aug 11, 2023 $ 0.242
+1.04%
$ 421.53 million $ 96.8 million
Aug 10, 2023 $ 0.239
+1.22%
$ 417.03 million $ 53.6 million
Aug 9, 2023 $ 0.236
-0.25%
$ 412.02 million $ 46.88 million
Aug 8, 2023 $ 0.237
+1.81%
$ 413.18 million $ 47.37 million
Aug 7, 2023 $ 0.233
-1.75%
$ 405.78 million $ 44.5 million
Aug 6, 2023 $ 0.237
+0.21%
$ 412.86 million $ 38.2 million
Aug 5, 2023 $ 0.236
+1.48%
$ 412.03 million $ 45.71 million
Aug 4, 2023 $ 0.233
-0.45%
$ 405.95 million $ 47.43 million
Aug 3, 2023 $ 0.234
-1.98%
$ 406.81 million $ 53.49 million
Aug 2, 2023 $ 0.239
-3.61%
$ 417.6 million $ 88.18 million
Aug 1, 2023 $ 0.248
+5.44%
$ 432.96 million $ 129.92 million
Jul 31, 2023 $ 0.235
-2.01%
$ 410.59 million $ 59.93 million
Jul 30, 2023 $ 0.24
-2.74%
$ 418.67 million $ 58.37 million
Jul 29, 2023 $ 0.246
-0.23%
$ 430.41 million $ 72.42 million
Jul 28, 2023 $ 0.247
+0.56%
$ 431.36 million $ 65.58 million
Jul 27, 2023 $ 0.246
+0.09%
$ 428.88 million $ 67.91 million
Jul 26, 2023 $ 0.245
+4.31%
$ 428.49 million $ 137.19 million
Jul 25, 2023 $ 0.235
-3.37%
$ 410.67 million $ 91.25 million
Jul 24, 2023 $ 0.243
-4.83%
$ 424.88 million $ 62 million
Jul 23, 2023 $ 0.256
+1.20%
$ 445.1 million $ 52.12 million
Jul 22, 2023 $ 0.253
-1.75%
$ 439.69 million $ 57.27 million
Jul 21, 2023 $ 0.257
-0.34%
$ 447.12 million $ 54.12 million
Jul 20, 2023 $ 0.258
+1.48%
$ 448.44 million $ 80.96 million
Jul 19, 2023 $ 0.254
-1.11%
$ 441.81 million $ 81.42 million
Jul 18, 2023 $ 0.257
-2.69%
$ 446.72 million $ 81.75 million
Jul 17, 2023 $ 0.264
+1.52%
$ 456.66 million $ 135.26 million
Jul 16, 2023 $ 0.26
-5.59%
$ 449.97 million $ 120.23 million
Jul 15, 2023 $ 0.276
-2.57%
$ 476.56 million $ 149.2 million
Jul 14, 2023 $ 0.283
-7.81%
$ 489.15 million $ 210.57 million
Jul 13, 2023 $ 0.307
+12.77%
$ 530.55 million $ 152.94 million
Jul 12, 2023 $ 0.272
-0.02%
$ 470.53 million $ 129.82 million
Jul 11, 2023 $ 0.272
-0.04%
$ 470.53 million $ 73.48 million
Jul 10, 2023 $ 0.272
+1.63%
$ 470.87 million $ 93.49 million
Jul 9, 2023 $ 0.268
-2.88%
$ 463.33 million $ 84.88 million
Jul 8, 2023 $ 0.276
+2.87%
$ 477.16 million $ 97.65 million
Jul 7, 2023 $ 0.268
-0.33%
$ 463.88 million $ 193.93 million
Jul 6, 2023 $ 0.269
-10.14%
$ 465.38 million $ 197.57 million
Jul 5, 2023 $ 0.3
-5.19%
$ 517.9 million $ 62.52 million
Jul 4, 2023 $ 0.316
-1.22%
$ 546.22 million $ 73.97 million
Jul 3, 2023 $ 0.32
+2.23%
$ 553.26 million $ 82.68 million
Jul 2, 2023 $ 0.313
+0.66%
$ 540.37 million $ 87.39 million