Fantom Historical Data

FTM Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 0.273
+2.11%
$ 472.71 million $ 76.23 million
Sep 3, 2022 $ 0.267
-0.92%
$ 455.32 million $ 57.78 million
Sep 2, 2022 $ 0.27
-0.99%
$ 459.65 million $ 124.98 million
Sep 1, 2022 $ 0.272
-0.35%
$ 466.65 million $ 135.41 million
Aug 31, 2022 $ 0.273
-0.29%
$ 466.49 million $ 111.23 million
Aug 30, 2022 $ 0.274
-2.85%
$ 473.08 million $ 151.42 million
Aug 29, 2022 $ 0.282
+6.34%
$ 487.14 million $ 191.53 million
Aug 28, 2022 $ 0.265
-3.45%
$ 458.16 million $ 106.47 million
Aug 27, 2022 $ 0.275
+0.37%
$ 474.96 million $ 136.81 million
Aug 26, 2022 $ 0.274
-11.04%
$ 473.28 million $ 231.07 million
Aug 25, 2022 $ 0.308
+1.79%
$ 532.91 million $ 478.55 million
Aug 24, 2022 $ 0.302
-1.09%
$ 523.38 million $ 175.81 million
Aug 23, 2022 $ 0.306
+3.30%
$ 529.2 million $ 186.55 million
Aug 22, 2022 $ 0.296
-3.75%
$ 512.7 million $ 125.09 million
Aug 21, 2022 $ 0.307
+3.12%
$ 532.7 million $ 143.05 million
Aug 20, 2022 $ 0.298
-0.80%
$ 517.12 million $ 336.9 million
Aug 19, 2022 $ 0.301
-9.32%
$ 521.49 million $ 305.02 million
Aug 18, 2022 $ 0.331
-4.89%
$ 575.2 million $ 197.53 million
Aug 17, 2022 $ 0.348
-5.45%
$ 605.93 million $ 231.34 million
Aug 16, 2022 $ 0.369
-0.82%
$ 641.03 million $ 183.88 million
Aug 15, 2022 $ 0.372
-4.26%
$ 650.11 million $ 410.65 million
Aug 14, 2022 $ 0.388
-3.05%
$ 676.49 million $ 270.53 million
Aug 13, 2022 $ 0.4
-0.50%
$ 697.96 million $ 174.31 million
Aug 12, 2022 $ 0.402
+2.70%
$ 701.49 million $ 173.19 million
Aug 11, 2022 $ 0.392
-4.23%
$ 683.08 million $ 236.8 million
Aug 10, 2022 $ 0.409
+9.63%
$ 713.56 million $ 377.5 million
Aug 9, 2022 $ 0.373
-1.75%
$ 651.01 million $ 258.95 million
Aug 8, 2022 $ 0.38
+2.27%
$ 663.11 million $ 345.07 million
Aug 7, 2022 $ 0.371
+1.18%
$ 648.71 million $ 179.24 million
Aug 6, 2022 $ 0.367
-3.86%
$ 641.26 million $ 255.09 million
Aug 5, 2022 $ 0.382
+4.22%
$ 668.03 million $ 296.3 million
Aug 4, 2022 $ 0.366
+8.48%
$ 641.09 million $ 388.55 million
Aug 3, 2022 $ 0.338
+2.49%
$ 590.89 million $ 248.38 million
Aug 2, 2022 $ 0.329
-3.89%
$ 576.41 million $ 223.75 million
Aug 1, 2022 $ 0.343
+4.16%
$ 600.49 million $ 219.05 million
Jul 31, 2022 $ 0.329
-1.69%
$ 577.29 million $ 286.87 million
Jul 30, 2022 $ 0.335
-0.02%
$ 586.45 million $ 375.47 million
Jul 29, 2022 $ 0.335
-0.87%
$ 592.53 million $ 501.92 million
Jul 28, 2022 $ 0.338
+1.86%
$ 597.82 million $ 297.75 million
Jul 27, 2022 $ 0.332
+9.49%
$ 587.16 million $ 221.52 million
Jul 26, 2022 $ 0.303
-0.34%
$ 536.48 million $ 167.54 million
Jul 25, 2022 $ 0.304
-15.12%
$ 538.61 million $ 209.6 million
Jul 24, 2022 $ 0.358
+4.41%
$ 634.92 million $ 317.6 million
Jul 23, 2022 $ 0.343
+7.61%
$ 608.28 million $ 284.21 million
Jul 22, 2022 $ 0.319
-4.24%
$ 565.34 million $ 386.25 million
Jul 21, 2022 $ 0.333
+7.21%
$ 590.43 million $ 324.59 million
Jul 20, 2022 $ 0.31
-8.79%
$ 551.2 million $ 331.33 million
Jul 19, 2022 $ 0.34
+14.48%
$ 604.46 million $ 515.21 million
Jul 18, 2022 $ 0.297
+16.48%
$ 528.02 million $ 328.94 million
Jul 17, 2022 $ 0.255
-3.02%
$ 453.37 million $ 173.3 million