Fantom Historical Data

FTM Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 0.575
+6.75%
$ 988.65 million $ 567.24 million
Jan 31, 2023 $ 0.539
+11.77%
$ 926.2 million $ 588.37 million
Jan 30, 2023 $ 0.482
-1.91%
$ 832.07 million $ 352.57 million
Jan 29, 2023 $ 0.491
+9.24%
$ 856.61 million $ 325.08 million
Jan 28, 2023 $ 0.45
-3.69%
$ 784.04 million $ 262.43 million
Jan 27, 2023 $ 0.467
-3.71%
$ 814.03 million $ 346.98 million
Jan 26, 2023 $ 0.485
+18.37%
$ 845.71 million $ 599.53 million
Jan 25, 2023 $ 0.41
+8.54%
$ 712.86 million $ 377.93 million
Jan 24, 2023 $ 0.377
-6.12%
$ 656.81 million $ 311.5 million
Jan 23, 2023 $ 0.402
+5.85%
$ 699.38 million $ 346.06 million
Jan 22, 2023 $ 0.38
+10.54%
$ 660.85 million $ 362.9 million
Jan 21, 2023 $ 0.344
-0.86%
$ 597.98 million $ 307.66 million
Jan 20, 2023 $ 0.347
+13.95%
$ 603.09 million $ 196.39 million
Jan 19, 2023 $ 0.304
+1.84%
$ 529.26 million $ 176.21 million
Jan 18, 2023 $ 0.299
-8.04%
$ 519.73 million $ 244.98 million
Jan 17, 2023 $ 0.325
+2.06%
$ 565.2 million $ 168.78 million
Jan 16, 2023 $ 0.318
-2.25%
$ 553.72 million $ 217.99 million
Jan 15, 2023 $ 0.326
-6.23%
$ 566.06 million $ 295.72 million
Jan 14, 2023 $ 0.347
+18.80%
$ 603.95 million $ 626.91 million
Jan 13, 2023 $ 0.292
+7.24%
$ 509.56 million $ 272.69 million
Jan 12, 2023 $ 0.273
+7.24%
$ 474.38 million $ 331.74 million
Jan 11, 2023 $ 0.254
+4.60%
$ 442.33 million $ 155.8 million
Jan 10, 2023 $ 0.243
+2.63%
$ 422.69 million $ 86.63 million
Jan 9, 2023 $ 0.237
+0.15%
$ 411.9 million $ 173.45 million
Jan 8, 2023 $ 0.236
+3.98%
$ 412.69 million $ 85.53 million
Jan 7, 2023 $ 0.227
+2.75%
$ 397.09 million $ 57.57 million
Jan 6, 2023 $ 0.221
+2.36%
$ 386.42 million $ 69.4 million
Jan 5, 2023 $ 0.216
-1.10%
$ 377.54 million $ 63.91 million
Jan 4, 2023 $ 0.219
+2.04%
$ 381.76 million $ 82.91 million
Jan 3, 2023 $ 0.214
+1.78%
$ 380.61 million $ 75.29 million
Jan 2, 2023 $ 0.211
+4.83%
$ 374.07 million $ 57.78 million
Jan 1, 2023 $ 0.201
+0.50%
$ 357.68 million $ 22.4 million
Dec 31, 2022 $ 0.2
+0.41%
$ 355.91 million $ 26.55 million
Dec 30, 2022 $ 0.199
-1.19%
$ 354.71 million $ 56.43 million
Dec 29, 2022 $ 0.201
+1.90%
$ 359 million $ 50.27 million
Dec 28, 2022 $ 0.198
-2.42%
$ 352.4 million $ 84.1 million
Dec 27, 2022 $ 0.203
-1.18%
$ 361.15 million $ 52.02 million
Dec 26, 2022 $ 0.205
+1.12%
$ 365.48 million $ 31.2 million
Dec 25, 2022 $ 0.203
-0.78%
$ 361.44 million $ 29.04 million
Dec 24, 2022 $ 0.204
-0.33%
$ 364.18 million $ 34.46 million
Dec 23, 2022 $ 0.205
-0.02%
$ 363.68 million $ 45.86 million
Dec 22, 2022 $ 0.205
+1.40%
$ 363.98 million $ 62.56 million
Dec 21, 2022 $ 0.202
-0.65%
$ 359.3 million $ 53.35 million
Dec 20, 2022 $ 0.204
+3.95%
$ 361.24 million $ 56.47 million
Dec 19, 2022 $ 0.196
-4.86%
$ 347.52 million $ 77.5 million
Dec 18, 2022 $ 0.206
-0.60%
$ 365.46 million $ 43.01 million
Dec 17, 2022 $ 0.207
+4.65%
$ 367.68 million $ 97.96 million
Dec 16, 2022 $ 0.198
-13.45%
$ 351.42 million $ 156.5 million
Dec 15, 2022 $ 0.229
-5.12%
$ 405.99 million $ 95.33 million
Dec 14, 2022 $ 0.241
-3.42%
$ 427.48 million $ 120.9 million