Fantom Historical Data

FTM Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.203
-2.86%
$ 346.91 million $ 63.2 million
Oct 23, 2022 $ 0.209
+2.23%
$ 356.84 million $ 71.98 million
Oct 22, 2022 $ 0.205
-0.13%
$ 349.06 million $ 57.56 million
Oct 21, 2022 $ 0.205
+2.71%
$ 349.39 million $ 83.39 million
Oct 20, 2022 $ 0.2
+0.19%
$ 340.3 million $ 73.93 million
Oct 19, 2022 $ 0.199
-4.60%
$ 339.64 million $ 64.98 million
Oct 18, 2022 $ 0.209
-1.66%
$ 356.01 million $ 70.58 million
Oct 17, 2022 $ 0.212
+2.39%
$ 364.99 million $ 59.81 million
Oct 16, 2022 $ 0.207
+2.51%
$ 356.48 million $ 52.98 million
Oct 15, 2022 $ 0.202
-0.06%
$ 347.77 million $ 84.75 million
Oct 14, 2022 $ 0.202
-1.76%
$ 348.03 million $ 90.3 million
Oct 13, 2022 $ 0.206
-0.93%
$ 353.91 million $ 132.32 million
Oct 12, 2022 $ 0.208
+1.47%
$ 357.42 million $ 70.77 million
Oct 11, 2022 $ 0.205
-1.70%
$ 352.26 million $ 99.56 million
Oct 10, 2022 $ 0.208
-6.12%
$ 358.12 million $ 97.91 million
Oct 9, 2022 $ 0.222
+0.17%
$ 381.82 million $ 41.17 million
Oct 8, 2022 $ 0.222
-0.46%
$ 380.93 million $ 47.49 million
Oct 7, 2022 $ 0.223
+0.29%
$ 382.73 million $ 56.84 million
Oct 6, 2022 $ 0.222
-1.88%
$ 381.65 million $ 69.7 million
Oct 5, 2022 $ 0.226
-0.65%
$ 388.96 million $ 71 million
Oct 4, 2022 $ 0.228
+1.73%
$ 391.48 million $ 66.03 million
Oct 3, 2022 $ 0.224
+2.65%
$ 383.75 million $ 68.45 million
Oct 2, 2022 $ 0.218
-2.92%
$ 373.86 million $ 63.71 million
Oct 1, 2022 $ 0.225
-0.30%
$ 385.11 million $ 52.62 million
Sep 30, 2022 $ 0.225
-0.95%
$ 389.28 million $ 114.68 million
Sep 29, 2022 $ 0.228
-0.09%
$ 395.37 million $ 80.81 million
Sep 28, 2022 $ 0.228
-0.12%
$ 393.32 million $ 117.47 million
Sep 27, 2022 $ 0.228
-0.35%
$ 394.31 million $ 107.72 million
Sep 26, 2022 $ 0.229
+1.76%
$ 395.2 million $ 85.69 million
Sep 25, 2022 $ 0.225
-1.46%
$ 387.03 million $ 58.92 million
Sep 24, 2022 $ 0.228
-2.47%
$ 392.45 million $ 61.83 million
Sep 23, 2022 $ 0.234
+0.44%
$ 401.27 million $ 104.85 million
Sep 22, 2022 $ 0.233
+5.60%
$ 403.71 million $ 182.56 million
Sep 21, 2022 $ 0.221
-2.44%
$ -- $ 147.61 million
Sep 20, 2022 $ 0.226
-1.89%
$ 391.13 million $ 87.99 million
Sep 19, 2022 $ 0.23
+2.74%
$ 398.98 million $ 116.56 million
Sep 18, 2022 $ 0.224
-11.11%
$ 388.02 million $ 104.76 million
Sep 17, 2022 $ 0.252
+2.16%
$ 436 million $ 53.7 million
Sep 16, 2022 $ 0.247
+2.61%
$ 426.8 million $ 83.28 million
Sep 15, 2022 $ 0.241
-4.19%
$ 416 million $ 147.21 million
Sep 14, 2022 $ 0.251
+1.31%
$ 434.28 million $ 110.5 million
Sep 13, 2022 $ 0.248
-7.90%
$ 428.64 million $ 242.4 million
Sep 12, 2022 $ 0.269
-1.12%
$ 465.43 million $ 297.52 million
Sep 11, 2022 $ 0.272
-1.02%
$ 471.37 million $ 168.36 million
Sep 10, 2022 $ 0.275
+0.69%
$ 476.22 million $ 267.44 million
Sep 9, 2022 $ 0.273
+7.87%
$ 473.4 million $ 595.91 million
Sep 8, 2022 $ 0.253
-0.39%
$ 439.15 million $ 154.82 million
Sep 7, 2022 $ 0.254
+3.75%
$ 441.14 million $ 193.23 million
Sep 6, 2022 $ 0.245
-7.32%
$ 425.28 million $ 144.53 million
Sep 5, 2022 $ 0.264
-3.05%
$ 459.47 million $ 105.21 million