Fantom Historical Data

FTM Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.311
+2.09%
$ 536.82 million $ 73.29 million
Jun 30, 2023 $ 0.305
+1.80%
$ 528.87 million $ 143.67 million
Jun 29, 2023 $ 0.299
+0.93%
$ 519.38 million $ 107.52 million
Jun 28, 2023 $ 0.296
-5.36%
$ 514.93 million $ 83.39 million
Jun 27, 2023 $ 0.313
+2.51%
$ 544.13 million $ 90.51 million
Jun 26, 2023 $ 0.306
-2.54%
$ 530.79 million $ 131.67 million
Jun 25, 2023 $ 0.313
+0.24%
$ 545.65 million $ 114.67 million
Jun 24, 2023 $ 0.313
+0.21%
$ 546.37 million $ 98.67 million
Jun 23, 2023 $ 0.312
+7.18%
$ 545.2 million $ 109.82 million
Jun 22, 2023 $ 0.291
-3.00%
$ 508.61 million $ 91.45 million
Jun 21, 2023 $ 0.3
+8.77%
$ 524.49 million $ 172.33 million
Jun 20, 2023 $ 0.276
+4.63%
$ 482.38 million $ 87 million
Jun 19, 2023 $ 0.264
+0.15%
$ 462.6 million $ 72.93 million
Jun 18, 2023 $ 0.263
-3.87%
$ 460.55 million $ 66.88 million
Jun 17, 2023 $ 0.274
+2.28%
$ 478.93 million $ 66.46 million
Jun 16, 2023 $ 0.268
+3.45%
$ 468.27 million $ 71.96 million
Jun 15, 2023 $ 0.259
+1.79%
$ 452.64 million $ 85.23 million
Jun 14, 2023 $ 0.254
-2.32%
$ 444.65 million $ 115.22 million
Jun 13, 2023 $ 0.26
+6.26%
$ 454.31 million $ 127.37 million
Jun 12, 2023 $ 0.245
+1.83%
$ 426.23 million $ 98.82 million
Jun 11, 2023 $ 0.241
+0.12%
$ 418.54 million $ 72.96 million
Jun 10, 2023 $ 0.24
-16.09%
$ 418.11 million $ 196.36 million
Jun 9, 2023 $ 0.286
-3.31%
$ 498.3 million $ 88.43 million
Jun 8, 2023 $ 0.296
+1.44%
$ 515.44 million $ 84.15 million
Jun 7, 2023 $ 0.292
-4.21%
$ 507.94 million $ 82.26 million
Jun 6, 2023 $ 0.305
+4.51%
$ 530.58 million $ 88.34 million
Jun 5, 2023 $ 0.292
-10.96%
$ 504.5 million $ 188.98 million
Jun 4, 2023 $ 0.328
+1.80%
$ 566.42 million $ 65.21 million
Jun 3, 2023 $ 0.322
-0.38%
$ 556.52 million $ 58.63 million
Jun 2, 2023 $ 0.323
+3.69%
$ 558.52 million $ 75.85 million
Jun 1, 2023 $ 0.312
-0.23%
$ 538.26 million $ 88.33 million
May 31, 2023 $ 0.312
-4.94%
$ 539.3 million $ 116.36 million
May 30, 2023 $ 0.329
-1.44%
$ 566.92 million $ 86.56 million
May 29, 2023 $ 0.333
-4.89%
$ 575.04 million $ 88.67 million
May 28, 2023 $ 0.35
+3.75%
$ 603.01 million $ 101.36 million
May 27, 2023 $ 0.338
+2.09%
$ 581.23 million $ 47.48 million
May 26, 2023 $ 0.331
-0.49%
$ 569.56 million $ 89.59 million
May 25, 2023 $ 0.333
-0.13%
$ 572.41 million $ 117.82 million
May 24, 2023 $ 0.333
-8.76%
$ 573.7 million $ 217.8 million
May 23, 2023 $ 0.365
+0.97%
$ 628.49 million $ 58.34 million
May 22, 2023 $ 0.361
-1.10%
$ 622.53 million $ 56.71 million
May 21, 2023 $ 0.366
-4.01%
$ 630.41 million $ 60.68 million
May 20, 2023 $ 0.381
+2.37%
$ 656.89 million $ 40.74 million
May 19, 2023 $ 0.372
+0.13%
$ 640.82 million $ 81.87 million
May 18, 2023 $ 0.372
-4.12%
$ 640.12 million $ 134.67 million
May 17, 2023 $ 0.388
+2.02%
$ 667.72 million $ 129.89 million
May 16, 2023 $ 0.38
-1.33%
$ 653.84 million $ 75.62 million
May 15, 2023 $ 0.385
+0.55%
$ 662.6 million $ 127.19 million
May 14, 2023 $ 0.383
+1.54%
$ 659.25 million $ 63.26 million
May 13, 2023 $ 0.377
+0.95%
$ 649.36 million $ 70.44 million