Fantom Historical Data

FTM Page 11
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $0.538
+1.56%
$1.51 billion $697,096
Apr 25, 2025 $0.53
+4.24%
$1.49 billion $984,852
Apr 24, 2025 $0.509
-0.41%
$1.43 billion $729,837
Apr 23, 2025 $0.511
+0.11%
$1.43 billion $1.13 million
Apr 22, 2025 $0.51
+12.47%
$1.43 billion $936,451
Apr 21, 2025 $0.454
-2.52%
$1.27 billion $1.18 million
Apr 20, 2025 $0.465
-2.48%
$1.3 billion $315,425
Apr 19, 2025 $0.477
+3.65%
$1.34 billion $539,499
Apr 18, 2025 $0.46
-1.56%
$1.29 billion $254,380
Apr 17, 2025 $0.468
+0.60%
$1.31 billion $494,399
Apr 16, 2025 $0.464
-1.61%
$1.3 billion $750,371
Apr 15, 2025 $0.472
-4.07%
$1.32 billion $765,473
Apr 14, 2025 $0.492
+1.16%
$1.38 billion $605,567
Apr 13, 2025 $0.486
-7.91%
$1.36 billion $798,095
Apr 12, 2025 $0.528
+10.16%
$1.48 billion $948,230
Apr 11, 2025 $0.479
+2.92%
$1.34 billion $854,889
Apr 10, 2025 $0.466
-4.44%
$1.31 billion $928,577
Apr 9, 2025 $0.486
+22.94%
$1.36 billion $1.72 million
Apr 8, 2025 $0.395
-8.72%
$1.11 billion $1.04 million
Apr 7, 2025 $0.434
-11.37%
$1.22 billion $2.46 million
Apr 6, 2025 $0.488
-1.81%
$1.37 billion $1.51 million
Apr 5, 2025 $0.497
-0.69%
$1.39 billion $298,396
Apr 4, 2025 $0.5
+3.29%
$1.4 billion $1.14 million
Apr 3, 2025 $0.484
+3.60%
$1.36 billion $654,145
Apr 2, 2025 $0.467
-8.10%
$1.31 billion $1.72 million
Apr 1, 2025 $0.509
+5.12%
$1.43 billion $1.06 million
Mar 31, 2025 $0.484
-1.95%
$1.36 billion $1.13 million
Mar 30, 2025 $0.493
+1.19%
$1.38 billion $457,913
Mar 29, 2025 $0.487
-10.29%
$1.36 billion $800,399
Mar 28, 2025 $0.542
-10.51%
$1.52 billion $720,708
Mar 27, 2025 $0.606
+0.60%
$1.7 billion $826,196
Mar 26, 2025 $0.601
-1.07%
$1.68 billion $983,176
Mar 25, 2025 $0.607
+2.23%
$1.7 billion $1.37 million
Mar 24, 2025 $0.594
+10.32%
$1.66 billion $1.54 million
Mar 23, 2025 $0.538
+5.97%
$1.51 billion $406,118
Mar 22, 2025 $0.508
+0.06%
$1.42 billion $261,258
Mar 21, 2025 $0.508
-0.48%
$1.42 billion $772,555
Mar 20, 2025 $0.51
-7.31%
$1.43 billion $841,914
Mar 19, 2025 $0.55
+11.48%
$1.54 billion $1.29 million
Mar 18, 2025 $0.494
-1.57%
$1.38 billion $1.33 million
Mar 17, 2025 $0.502
+1.21%
$1.41 billion $1.28 million
Mar 16, 2025 $0.495
-10.20%
$1.39 billion $1.44 million
Mar 15, 2025 $0.552
+4.70%
$1.55 billion $1.32 million
Mar 14, 2025 $0.531
-11.42%
$1.49 billion $1.76 million
Mar 13, 2025 $0.6
+32.92%
$1.68 billion $653,455
Mar 12, 2025 $0.451
+5.40%
$1.27 billion $867,020
Mar 11, 2025 $0.428
+0.01%
$1.2 billion $1.2 million
Mar 10, 2025 $0.428
-2.43%
$1.2 billion $2.65 million
Mar 9, 2025 $0.439
-13.98%
$1.23 billion $1.21 million
Mar 8, 2025 $0.51
+0.86%
$1.43 billion $550,082