Fantom Historical Data

FTM Page 10
Download
Date Close Price change Market cap Trading volume
Jun 15, 2025 $0.332
-2.08%
$1.05 billion $287,492
Jun 14, 2025 $0.339
-0.29%
$1.08 billion $143,976
Jun 13, 2025 $0.34
-6.58%
$1.08 billion $185,596
Jun 12, 2025 $0.364
-2.61%
$1.16 billion $419,498
Jun 11, 2025 $0.374
-7.74%
$1.19 billion $363,196
Jun 10, 2025 $0.405
+1.52%
$873.9 million $409,082
Jun 9, 2025 $0.399
+5.30%
$860.65 million $287,632
Jun 8, 2025 $0.379
-0.57%
$817.32 million $152,272
Jun 7, 2025 $0.381
+1.77%
$822.02 million $33,483
Jun 6, 2025 $0.375
+2.40%
$807.76 million $151,795
Jun 5, 2025 $0.366
-6.72%
$788.83 million $275,822
Jun 4, 2025 $0.392
-3.31%
$845.68 million $206,750
Jun 3, 2025 $0.406
-1.73%
$874.66 million $282,028
Jun 2, 2025 $0.413
+3.12%
$890.02 million $224,771
Jun 1, 2025 $0.4
+1.34%
$863.09 million $223,096
May 31, 2025 $0.395
-2.72%
$851.7 million $285,757
May 30, 2025 $0.407
-6.69%
$876.32 million $301,257
May 29, 2025 $0.436
-2.91%
$939.1 million $190,386
May 28, 2025 $0.449
-0.78%
$967.23 million $179,161
May 27, 2025 $0.452
+0.13%
$974.82 million $163,858
May 26, 2025 $0.452
-1.99%
$973.54 million $174,700
May 25, 2025 $0.461
-2.40%
$993.14 million $309,601
May 24, 2025 $0.472
+0.33%
$1.02 billion $172,963
May 23, 2025 $0.471
-9.84%
$1.02 billion $454,376
May 22, 2025 $0.523
+2.70%
$1.13 billion $268,934
May 21, 2025 $0.507
+0.34%
$1.09 billion $302,010
May 20, 2025 $0.506
+0.89%
$1.09 billion $234,982
May 19, 2025 $0.501
-1.43%
$1.08 billion $128,912
May 18, 2025 $0.509
+2.43%
$1.1 billion $184,306
May 17, 2025 $0.496
-5.54%
$1.07 billion $398,409
May 16, 2025 $0.526
-1.75%
$1.13 billion $203,726
May 15, 2025 $0.535
-6.63%
$1.15 billion $847,077
May 14, 2025 $0.573
-3.94%
$1.24 billion $860,906
May 13, 2025 $0.596
+1.63%
$1.67 billion $781,821
May 12, 2025 $0.587
+1.48%
$1.65 billion $744,877
May 11, 2025 $0.578
-5.87%
$1.62 billion $513,985
May 10, 2025 $0.614
+4.94%
$1.72 billion $580,311
May 9, 2025 $0.585
+3.71%
$1.64 billion $624,779
May 8, 2025 $0.564
+11.18%
$1.58 billion $413,046
May 7, 2025 $0.508
+0.96%
$1.42 billion $139,723
May 6, 2025 $0.503
-1.80%
$1.41 billion $207,458
May 5, 2025 $0.512
-1.76%
$1.44 billion $323,100
May 4, 2025 $0.521
-5.74%
$1.46 billion $62,772
May 3, 2025 $0.553
-4.29%
$1.55 billion $114,565
May 2, 2025 $0.578
+1.52%
$1.62 billion $417,604
May 1, 2025 $0.57
+15.33%
$1.6 billion $2.05 million
Apr 30, 2025 $0.494
-3.04%
$1.39 billion $734,499
Apr 29, 2025 $0.511
-1.94%
$1.43 billion $473,436
Apr 28, 2025 $0.521
+0.59%
$1.46 billion $594,219
Apr 27, 2025 $0.518
-3.70%
$1.45 billion $409,656