Fantom Historical Data

FTM Page 35
Download
Date Close Price change Market cap Trading volume
Sep 19, 2021 $ 1.45
+8.88%
$ 2 billion $ 513.41 million
Sep 18, 2021 $ 1.34
+7.37%
$ 1.84 billion $ 407.84 million
Sep 17, 2021 $ 1.24
-5.01%
$ 1.71 billion $ 368.73 million
Sep 16, 2021 $ 1.31
-8.84%
$ 1.8 billion $ 546.96 million
Sep 15, 2021 $ 1.44
+19.73%
$ 1.98 billion $ 889.66 million
Sep 14, 2021 $ 1.2
-8.00%
$ 1.65 billion $ 540.33 million
Sep 13, 2021 $ 1.3
-9.68%
$ 1.8 billion $ 537.2 million
Sep 12, 2021 $ 1.44
-6.46%
$ 1.99 billion $ 447.64 million
Sep 11, 2021 $ 1.54
+3.31%
$ 2.13 billion $ 713.22 million
Sep 10, 2021 $ 1.49
-9.87%
$ 2.06 billion $ 855.83 million
Sep 9, 2021 $ 1.66
+5.92%
$ 2.28 billion $ 1.8 billion
Sep 8, 2021 $ 1.57
+12.02%
$ 2.16 billion $ 1.69 billion
Sep 7, 2021 $ 1.4
+0.34%
$ 1.92 billion $ 2.71 billion
Sep 6, 2021 $ 1.39
+15.10%
$ 1.92 billion $ 1.02 billion
Sep 5, 2021 $ 1.21
+14.02%
$ 1.67 billion $ 765.31 million
Sep 4, 2021 $ 1.06
+8.60%
$ 1.46 billion $ 878.01 million
Sep 3, 2021 $ 0.977
+14.82%
$ 1.35 billion $ 524.68 million
Sep 2, 2021 $ 0.851
-2.20%
$ 1.17 billion $ 478.6 million
Sep 1, 2021 $ 0.87
+20.80%
$ 1.2 billion $ 737.71 million
Aug 31, 2021 $ 0.72
-9.45%
$ 992.2 million $ 587.8 million
Aug 30, 2021 $ 0.796
+36.42%
$ 1.1 billion $ 1.26 billion
Aug 29, 2021 $ 0.583
+11.63%
$ 803.11 million $ 125.47 million
Aug 28, 2021 $ 0.522
+6.37%
$ 719.45 million $ 99.2 million
Aug 27, 2021 $ 0.491
+12.97%
$ 676.36 million $ 100.92 million
Aug 26, 2021 $ 0.435
-12.60%
$ 598.73 million $ 119.14 million
Aug 25, 2021 $ 0.497
+3.07%
$ 685.04 million $ 102.57 million
Aug 24, 2021 $ 0.483
-12.41%
$ 664.62 million $ 122.65 million
Aug 23, 2021 $ 0.551
-1.04%
$ 758.8 million $ 109.95 million
Aug 22, 2021 $ 0.557
-2.58%
$ 766.74 million $ 137.51 million
Aug 21, 2021 $ 0.571
+16.00%
$ 786.99 million $ 181.68 million
Aug 20, 2021 $ 0.493
-2.55%
$ 678.44 million $ 162.38 million
Aug 19, 2021 $ 0.505
+21.61%
$ 696.11 million $ 244.22 million
Aug 18, 2021 $ 0.416
+6.15%
$ 572.4 million $ 172.8 million
Aug 17, 2021 $ 0.392
-1.34%
$ 539.27 million $ 188.63 million
Aug 16, 2021 $ 0.397
+14.25%
$ 546.59 million $ 165.61 million
Aug 15, 2021 $ 0.347
+2.91%
$ 478.4 million $ 40.94 million
Aug 14, 2021 $ 0.337
-2.14%
$ 464.51 million $ 47.29 million
Aug 13, 2021 $ 0.344
+12.21%
$ 474.42 million $ 59.25 million
Aug 12, 2021 $ 0.307
-4.01%
$ 422.8 million $ 57.94 million
Aug 11, 2021 $ 0.32
+7.89%
$ 440.85 million $ 67.73 million
Aug 10, 2021 $ 0.297
+7.12%
$ 408.62 million $ 49.21 million
Aug 8, 2021 $ 0.267
-6.14%
$ 367.87 million $ 55.52 million
Aug 7, 2021 $ 0.285
+1.79%
$ 391.93 million $ 49.36 million
Aug 6, 2021 $ 0.28
+7.55%
$ 385.04 million $ 59.26 million
Aug 5, 2021 $ 0.26
+5.90%
$ 358.01 million $ 33.08 million
Aug 4, 2021 $ 0.236
-0.74%
$ 324.7 million $ 22.75 million
Aug 3, 2021 $ 0.238
-5.33%
$ 327.15 million $ 26.41 million
Aug 2, 2021 $ 0.251
+5.35%
$ 345.71 million $ 33.97 million
Aug 1, 2021 $ 0.238
-6.98%
$ 328.39 million $ 49.46 million
Jul 30, 2021 $ 0.253
+1.59%
$ 348.36 million $ 41.85 million