Fantom Historical Data

FTM Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 0.69
-10.59%
$ 1.25 billion $ 945.28 million
May 27 $ 0.772
-5.77%
$ 1.39 billion $ 982.84 million
May 20 $ 0.825
-2.52%
$ 1.47 billion $ 1.39 billion
May 13 $ 0.891
+26.87%
$ 1.51 billion $ 1.76 billion
May 6 $ 0.71
-0.29%
$ 1.26 billion $ 816.07 million
Apr 29 $ 0.712
+0.45%
$ 1.28 billion $ 988.13 million
Apr 22 $ 0.716
-4.13%
$ 1.27 billion $ 1.08 billion
Apr 15 $ 0.763
+7.04%
$ 1.34 billion $ 1.33 billion
Apr 8 $ 0.665
-23.58%
$ 1.28 billion $ 2.7 billion
Apr 1 $ 0.848
-15.58%
$ 1.55 billion $ 1.27 billion
Mar 25 $ 0.94
-12.06%
$ 1.79 billion $ 2.1 billion
Mar 18 $ 1.04
+21.70%
$ 1.88 billion $ 5.06 billion
Mar 11 $ 0.796
+5.89%
$ 1.48 billion $ 2.52 billion
Mar 4 $ 0.793
+13.41%
$ 1.32 billion $ 2.73 billion
Feb 26 $ 0.7
+67.45%
$ 1.23 billion $ 1.41 billion
Feb 19 $ 0.418
-0.94%
$ 732.22 million $ 592.5 million
Feb 12 $ 0.422
+9.20%
$ 739.64 million $ 528.88 million
Feb 5 $ 0.398
+14.14%
$ 676.2 million $ 342.55 million
Jan 29 $ 0.348
-7.17%
$ 609.74 million $ 435.27 million
Jan 22 $ 0.373
+2.93%
$ 652.98 million $ 441.1 million
Jan 15 $ 0.372
-2.79%
$ 629.59 million $ 427.37 million
Jan 8 $ 0.396
+4.12%
$ 663.01 million $ 662.2 million
Jan 1 $ 0.38
-20.58%
$ 661.39 million $ 768.31 million
Dec 25 $ 0.466
-11.43%
$ 953.45 million $ 1.02 billion
Dec 18 $ 0.513
+30.34%
$ 923.37 million $ 1.22 billion
Dec 11 $ 0.418
+3.60%
$ 692.44 million $ 1.05 billion
Dec 4 $ 0.398
+25.99%
$ 709.46 million $ 803.44 million
Nov 27 $ 0.316
+1.98%
$ 554.69 million $ 498.27 million
Nov 20 $ 0.318
-5.13%
$ 544.71 million $ 486.66 million
Nov 13 $ 0.326
-1.67%
$ 588.68 million $ 809.07 million
Nov 6 $ 0.311
+17.08%
$ 578.53 million $ 738.73 million
Oct 30 $ 0.266
+6.95%
$ 464.84 million $ 571.55 million
Oct 23 $ 0.249
+19.47%
$ 434.9 million $ 681.13 million
Oct 16 $ 0.208
+12.40%
$ 364.25 million $ 300.03 million
Oct 9 $ 0.185
-3.42%
$ 322.44 million $ 141.51 million
Oct 2 $ 0.191
-7.81%
$ 332.66 million $ 214.59 million
Sep 25 $ 0.207
+10.63%
$ 359.92 million $ 220.06 million
Sep 18 $ 0.189
-1.34%
$ 327.03 million $ 158.87 million
Sep 11 $ 0.2
+2.87%
$ 335.16 million $ 231.25 million
Sep 4 $ 0.194
-3.60%
$ 339.35 million $ 246.75 million
Aug 28 $ 0.201
-1.11%
$ 352.56 million $ 363.71 million
Aug 21 $ 0.202
-3.65%
$ 356.55 million $ 248.9 million
Aug 14 $ 0.209
-12.47%
$ 367.6 million $ 405.44 million
Aug 7 $ 0.241
+1.57%
$ 417.29 million $ 319.49 million
Jul 31 $ 0.237
-1.16%
$ 412.86 million $ 462.86 million
Jul 24 $ 0.24
-6.30%
$ 418.67 million $ 554.73 million
Jul 17 $ 0.256
-1.75%
$ 445.1 million $ 542.9 million
Jul 10 $ 0.26
-2.88%
$ 449.97 million $ 929.73 million
Jul 3 $ 0.268
-14.34%
$ 463.33 million $ 793.22 million
Jun 26 $ 0.313
-0.15%
$ 540.37 million $ 717.44 million