Fantom Historical Data

FTM Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.249
+6.76%
$ 442.61 million $ 150.69 million
Dec 12, 2022 $ 0.234
-0.21%
$ 414.56 million $ 72.3 million
Dec 11, 2022 $ 0.234
-2.29%
$ 415.5 million $ 43.66 million
Dec 10, 2022 $ 0.24
-0.56%
$ 425.44 million $ 47.22 million
Dec 9, 2022 $ 0.241
+1.35%
$ 427.82 million $ 103.16 million
Dec 8, 2022 $ 0.238
+3.06%
$ 422.09 million $ 79.51 million
Dec 7, 2022 $ 0.231
-6.31%
$ 409.52 million $ 116.88 million
Dec 6, 2022 $ 0.246
-2.36%
$ 436.96 million $ 111.74 million
Dec 5, 2022 $ 0.252
+4.25%
$ 447.56 million $ 246.86 million
Dec 4, 2022 $ 0.242
+1.88%
$ 429.18 million $ 84.04 million
Dec 3, 2022 $ 0.237
-3.23%
$ 421.28 million $ 160.83 million
Dec 2, 2022 $ 0.245
-3.64%
$ 435.12 million $ 132.15 million
Dec 1, 2022 $ 0.255
+3.91%
$ 452.2 million $ 282.07 million
Nov 30, 2022 $ 0.245
+12.69%
$ 432.44 million $ 292.65 million
Nov 29, 2022 $ 0.217
+5.90%
$ 383.76 million $ 196.55 million
Nov 28, 2022 $ 0.205
+9.87%
$ 358.85 million $ 140.39 million
Nov 27, 2022 $ 0.187
+0.48%
$ 326.62 million $ 67 million
Nov 26, 2022 $ 0.186
+0.08%
$ 325.08 million $ 55.45 million
Nov 25, 2022 $ 0.186
+0.72%
$ 324.54 million $ 58.03 million
Nov 24, 2022 $ 0.184
+0.18%
$ 322.26 million $ 73.44 million
Nov 23, 2022 $ 0.184
+4.12%
$ 321.85 million $ 61.98 million
Nov 22, 2022 $ 0.177
+4.47%
$ 308.76 million $ 50.48 million
Nov 21, 2022 $ 0.169
-3.38%
$ 295.6 million $ 64.72 million
Nov 20, 2022 $ 0.175
-4.70%
$ 306.06 million $ 51.3 million
Nov 19, 2022 $ 0.184
+1.66%
$ 321.02 million $ 42.8 million
Nov 18, 2022 $ 0.181
+1.54%
$ 315.78 million $ 45.46 million
Nov 17, 2022 $ 0.178
-2.07%
$ 310.38 million $ 52.87 million
Nov 16, 2022 $ 0.182
-3.09%
$ 316.48 million $ 152.21 million
Nov 15, 2022 $ 0.188
+3.65%
$ 326.77 million $ 149.48 million
Nov 14, 2022 $ 0.181
-0.05%
$ 308.57 million $ 143.22 million
Nov 13, 2022 $ 0.181
-1.71%
$ 308.61 million $ 102.77 million
Nov 12, 2022 $ 0.184
-6.11%
$ 314.04 million $ 66.24 million
Nov 11, 2022 $ 0.196
-5.84%
$ 334.33 million $ 134.92 million
Nov 10, 2022 $ 0.208
+17.95%
$ 357.16 million $ 175.27 million
Nov 9, 2022 $ 0.177
-17.94%
$ 301.57 million $ 257 million
Nov 8, 2022 $ 0.215
-17.90%
$ 367.46 million $ 326.15 million
Nov 7, 2022 $ 0.262
-1.82%
$ 447.55 million $ 186.27 million
Nov 6, 2022 $ 0.267
-7.37%
$ 456.01 million $ 233.35 million
Nov 5, 2022 $ 0.289
+4.78%
$ 491.76 million $ 418.26 million
Nov 4, 2022 $ 0.275
+6.93%
$ 469.31 million $ 457.24 million
Nov 3, 2022 $ 0.257
+17.07%
$ 438.9 million $ 503.86 million
Nov 2, 2022 $ 0.22
-4.73%
$ 373.87 million $ 122.69 million
Nov 1, 2022 $ 0.231
-3.38%
$ 392.69 million $ 121.34 million
Oct 31, 2022 $ 0.239
+0.60%
$ 406.28 million $ 270.56 million
Oct 30, 2022 $ 0.238
+5.38%
$ 404.33 million $ 231.49 million
Oct 29, 2022 $ 0.225
+0.09%
$ 383.91 million $ 247.07 million
Oct 28, 2022 $ 0.225
+3.93%
$ 383.61 million $ 112.61 million
Oct 27, 2022 $ 0.217
-1.38%
$ 369.02 million $ 116.59 million
Oct 26, 2022 $ 0.22
+3.97%
$ 373.39 million $ 150.01 million
Oct 25, 2022 $ 0.211
+3.95%
$ 359.03 million $ 74.23 million