Fantom Historical Data

FTM Page 12
Download
Date Close Price change Market cap Trading volume
Mar 7, 2025 $0.506
-4.88%
$1.42 billion $1.06 million
Mar 6, 2025 $0.531
-10.33%
$1.49 billion $3.65 million
Mar 5, 2025 $0.593
+4.97%
$1.66 billion $2.24 million
Mar 4, 2025 $0.565
-6.08%
$1.58 billion $3.37 million
Mar 3, 2025 $0.602
-19.58%
$1.69 billion $3.43 million
Mar 2, 2025 $0.748
+5.86%
$2.1 billion $2.84 million
Mar 1, 2025 $0.709
+5.25%
$1.99 billion $2.27 million
Feb 28, 2025 $0.673
-3.17%
$1.89 billion $3 million
Feb 27, 2025 $0.695
-4.46%
$1.95 billion $2.74 million
Feb 26, 2025 $0.728
-4.50%
$2.04 billion $5.16 million
Feb 25, 2025 $0.762
-5.92%
$2.14 billion $10.13 million
Feb 24, 2025 $0.811
-4.60%
$2.27 billion $8.27 million
Feb 23, 2025 $0.85
+5.73%
$2.38 billion $2.86 million
Feb 22, 2025 $0.8
-6.53%
$2.24 billion $5.09 million
Feb 21, 2025 $0.855
-1.19%
$2.4 billion $15.09 million
Feb 20, 2025 $0.865
-30.70%
$2.42 billion $9.27 million
Feb 19, 2025 $1.25
+32.01%
$3.5 billion $341,071
Feb 18, 2025 $0.945
-29.84%
$2.65 billion $287,526
Feb 17, 2025 $1.35
+154.47%
$3.78 billion $413,086
Feb 16, 2025 $0.528
+2.93%
$1.48 billion $840,055
Feb 15, 2025 $0.513
-6.25%
$1.44 billion $662,340
Feb 14, 2025 $0.547
+2.46%
$1.53 billion $1.24 million
Feb 13, 2025 $0.534
-3.85%
$1.5 billion $2.93 million
Feb 12, 2025 $0.556
+22.54%
$1.56 billion $4.83 million
Feb 11, 2025 $0.453
+4.21%
$1.27 billion $1.18 million
Feb 10, 2025 $0.435
+5.96%
$1.22 billion $2.66 million
Feb 9, 2025 $0.409
-1.07%
$1.15 billion $1.7 million
Feb 8, 2025 $0.414
+4.39%
$1.16 billion $3.02 million
Feb 7, 2025 $0.397
-6.85%
$1.11 billion $2.08 million
Feb 6, 2025 $0.426
-2.86%
$1.19 billion $3.39 million
Feb 5, 2025 $0.439
+0.43%
$1.23 billion $2.44 million
Feb 4, 2025 $0.437
-6.94%
$1.22 billion $3.46 million
Feb 3, 2025 $0.469
-58.49%
$1.32 billion $9.24 million
Feb 2, 2025 $1.13
-17.28%
$3.17 billion $246,122
Feb 1, 2025 $1.37
-12.50%
$3.83 billion $215,104
Jan 31, 2025 $1.56
+38.85%
$4.38 billion $727,728
Jan 30, 2025 $1.13
+131.80%
$3.16 billion $672,664
Jan 29, 2025 $0.486
+10.38%
$1.36 billion $3.39 million
Jan 28, 2025 $0.441
-10.58%
$1.24 billion $2.92 million
Jan 27, 2025 $0.493
-4.98%
$1.38 billion $4.88 million
Jan 26, 2025 $0.518
-3.66%
$1.45 billion $3.01 million
Jan 25, 2025 $0.539
+0.01%
$1.51 billion $2.04 million
Jan 24, 2025 $0.539
-7.40%
$1.51 billion $5.79 million
Jan 23, 2025 $0.582
-1.94%
$1.63 billion $4.19 million
Jan 22, 2025 $0.597
-1.49%
$1.67 billion $4.78 million
Jan 21, 2025 $0.607
+15.27%
$1.7 billion $11.53 million
Jan 20, 2025 $0.523
-8.58%
$1.47 billion $13.24 million
Jan 19, 2025 $0.572
-16.33%
$1.6 billion $13.41 million
Jan 18, 2025 $0.684
-12.74%
$1.92 billion $10.78 million
Jan 17, 2025 $0.781
+0.27%
$2.19 billion $7.68 million