Fig. 01 · Daily closes

Fantom price history

2,046 daily closes since June 11, 2019, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

Date	Close	Change	Market cap	Volume
May 1, 2022	$0.7862	+14.82%	—	$215.0M
Apr 30, 2022	$0.6847	-17.96%	—	$190.7M
Apr 29, 2022	$0.8346	-13.99%	—	$107.0M
Apr 28, 2022	$0.9704	-1.78%	—	$57.10M
Apr 27, 2022	$0.988	+1.88%	—	$52.54M
Apr 26, 2022	$0.9698	-9.62%	—	$80.85M
Apr 25, 2022	$1.07	+0.21%	—	$95.78M
Apr 24, 2022	$1.07	-1.91%	—	$36.20M
Apr 23, 2022	$1.09	-1.86%	—	$31.22M
Apr 22, 2022	$1.11	-0.28%	—	$57.96M
Apr 21, 2022	$1.12	-5.16%	—	$78.32M
Apr 20, 2022	$1.18	-0.76%	—	$82.94M
Apr 19, 2022	$1.19	+3.86%	—	$67.33M
Apr 18, 2022	$1.14	+2.39%	—	$84.07M
Apr 17, 2022	$1.11	-3.49%	—	$47.24M
Apr 16, 2022	$1.15	-2.04%	—	$33.78M
Apr 15, 2022	$1.18	+2.20%	—	$46.08M
Apr 14, 2022	$1.15	-3.31%	—	$65.69M
Apr 13, 2022	$1.19	+2.54%	—	$71.63M
Apr 12, 2022	$1.16	+3.84%	—	$85.03M
Apr 11, 2022	$1.12	-10.82%	—	$142.2M
Apr 10, 2022	$1.26	-3.42%	—	$70.16M
Apr 9, 2022	$1.30	+4.27%	—	$55.26M
Apr 8, 2022	$1.25	-7.43%	—	$100.1M
Apr 7, 2022	$1.35	+3.22%	—	$110.8M
Apr 6, 2022	$1.31	-9.83%	—	$191.8M
Apr 5, 2022	$1.45	-6.48%	—	$134.6M
Apr 4, 2022	$1.55	-4.81%	—	$165.0M
Apr 3, 2022	$1.63	+5.93%	—	$165.8M
Apr 2, 2022	$1.54	-3.43%	—	$257.6M
Apr 1, 2022	$1.59	+11.16%	—	$374.8M
Mar 31, 2022	$1.43	+1.53%	—	$316.8M
Mar 30, 2022	$1.41	-0.40%	—	$115.3M
Mar 29, 2022	$1.41	+1.03%	—	$148.0M
Mar 28, 2022	$1.40	-2.47%	—	$196.0M
Mar 27, 2022	$1.44	+2.75%	—	$118.4M
Mar 26, 2022	$1.40	+3.41%	—	$104.0M
Mar 25, 2022	$1.35	+2.67%	—	$208.1M
Mar 24, 2022	$1.32	+0.87%	—	$128.9M
Mar 23, 2022	$1.30	+2.54%	—	$95.48M
Mar 22, 2022	$1.27	+1.14%	—	$128.0M
Mar 21, 2022	$1.26	+0.47%	—	$136.6M
Mar 20, 2022	$1.25	-4.83%	—	$104.1M
Mar 19, 2022	$1.32	+5.64%	—	$162.5M
Mar 18, 2022	$1.25	+3.40%	—	$137.7M
Mar 17, 2022	$1.20	-5.11%	—	$129.2M
Mar 16, 2022	$1.27	+6.07%	—	$300.4M
Mar 15, 2022	$1.20	+10.31%	—	$260.7M
Mar 14, 2022	$1.08	-2.73%	—	$186.7M
Mar 13, 2022	$1.12	-5.83%	—	$104.3M
Mar 12, 2022	$1.18	-1.37%	—	$114.2M
Mar 11, 2022	$1.20	-3.10%	—	$265.4M
Mar 10, 2022	$1.24	-9.56%	—	$222.9M
Mar 9, 2022	$1.37	+3.42%	—	$284.8M
Mar 8, 2022	$1.32	+0.78%	—	$225.4M
Mar 7, 2022	$1.31	-6.88%	—	$407.0M
Mar 6, 2022	$1.41	-16.38%	—	$461.2M
Mar 5, 2022	$1.69	+1.55%	—	$157.0M
Mar 4, 2022	$1.66	-11.20%	—	$266.9M
Mar 3, 2022	$1.87	-7.05%	—	$305.9M
Mar 2, 2022	$2.01	+10.10%	—	$396.5M
Mar 1, 2022	$1.83	+2.72%	—	$295.6M
Feb 28, 2022	$1.78	+12.44%	—	$215.9M
Feb 27, 2022	$1.58	-10.54%	—	$236.6M
Feb 26, 2022	$1.77	+2.80%	—	$193.4M
Feb 25, 2022	$1.72	+15.77%	—	$236.5M
Feb 24, 2022	$1.49	-5.39%	—	$372.0M
Feb 23, 2022	$1.57	-2.52%	—	$158.3M
Feb 22, 2022	$1.61	+4.86%	—	$179.4M
Feb 21, 2022	$1.54	-10.83%	—	$214.2M
Feb 20, 2022	$1.73	-7.93%	—	$134.8M
Feb 19, 2022	$1.87	+0.61%	—	$63.81M
Feb 18, 2022	$1.86	-1.81%	—	$114.5M
Feb 17, 2022	$1.90	-8.26%	—	$171.1M
Feb 16, 2022	$2.07	-1.04%	—	$117.0M
Feb 15, 2022	$2.09	+8.58%	—	$151.9M
Feb 14, 2022	$1.92	+1.76%	—	$139.7M
Feb 13, 2022	$1.89	-3.07%	—	$86.30M
Feb 12, 2022	$1.95	+0.59%	—	$131.3M
Feb 11, 2022	$1.94	-7.67%	—	$162.1M
Feb 10, 2022	$2.10	-6.85%	—	$198.4M
Feb 9, 2022	$2.26	+2.39%	—	$144.2M
Feb 8, 2022	$2.20	-4.89%	—	$251.7M
Feb 7, 2022	$2.32	+7.18%	—	$370.3M
Feb 6, 2022	$2.16	+3.43%	—	$151.4M
Feb 5, 2022	$2.09	-1.72%	—	$208.5M
Feb 4, 2022	$2.13	+8.52%	—	$239.7M
Feb 3, 2022	$1.96	+1.93%	—	$161.6M
Feb 2, 2022	$1.92	-7.21%	—	$187.4M
Feb 1, 2022	$2.07	+1.35%	—	$219.4M