Fantom Historical Data

FTM Page 3
Download
Date Close Price change Market cap Trading volume
May 30, 2026 $0.0408
-1.22%
$129.48 million $904
May 29, 2026 $0.0413
-2.67%
$131.08 million $14,595
May 28, 2026 $0.0424
-2.87%
$134.68 million $6,774
May 27, 2026 $0.0437
-6.20%
$138.67 million $2,755
May 26, 2026 $0.0466
+1.14%
$147.83 million $3,256
May 25, 2026 $0.046
+3.45%
$146.16 million $1,100
May 24, 2026 $0.0445
-9.50%
$141.3 million $387
May 23, 2026 $0.049
+8.21%
$155.61 million $1,735
May 22, 2026 $0.0452
-2.77%
$143.46 million $4,371
May 21, 2026 $0.0476
+10.45%
$151.09 million $11,059
May 20, 2026 $0.0431
+2.45%
$136.76 million $18,524
May 19, 2026 $0.042
-8.45%
$133.49 million $2,613
May 18, 2026 $0.0459
-1.36%
$145.81 million $4,227
May 17, 2026 $0.0466
-6.00%
$147.82 million $2,865
May 16, 2026 $0.0495
-1.98%
$157.25 million $17
May 15, 2026 $0.0505
-4.36%
$160.43 million $745
May 14, 2026 $0.0528
+7.79%
$167.64 million $3,701
May 13, 2026 $0.0501
-1.61%
$158.98 million $4,222
May 12, 2026 $0.0509
-8.74%
$161.59 million $7,058
May 11, 2026 $0.0558
-5.93%
$177.06 million $8,414
May 10, 2026 $0.0593
+16.33%
$188.23 million $21,412
May 9, 2026 $0.051
-5.78%
$161.8 million $8,882
May 8, 2026 $0.0543
+36.79%
$172.34 million $11,223
May 7, 2026 $0.0429
-7.68%
$136.25 million $2,235
May 6, 2026 $0.0465
-0.66%
$147.59 million $21,063
May 5, 2026 $0.0468
+0.21%
$148.58 million $322
May 4, 2026 $0.0467
-0.01%
$148.26 million $199
May 3, 2026 $0.0467
-0.43%
$148.28 million $5,650
May 2, 2026 $0.0468
-0.19%
$148.62 million $294
May 1, 2026 $0.0469
+3.68%
$148.91 million $1,442
Apr 30, 2026 $0.0426
-3.75%
$135.34 million $2,860
Apr 29, 2026 $0.0443
+13.66%
$140.75 million $1,979
Apr 28, 2026 $0.039
-11.36%
$123.84 million $2,010
Apr 27, 2026 $0.044
-6.26%
$139.69 million $6,833
Apr 26, 2026 $0.0469
+2.15%
$149.02 million $3,403
Apr 25, 2026 $0.0459
+15.07%
$145.88 million $11,965
Apr 24, 2026 $0.0399
-7.65%
$126.77 million $5,098
Apr 23, 2026 $0.0432
-2.53%
$137.27 million $2,578
Apr 22, 2026 $0.0444
+1.96%
$140.83 million $1,517
Apr 21, 2026 $0.0435
-5.32%
$138.12 million $2,783
Apr 20, 2026 $0.0459
+2.14%
$145.88 million $290
Apr 19, 2026 $0.045
+0.78%
$142.82 million $566
Apr 18, 2026 $0.0446
-5.58%
$141.71 million $4,120
Apr 17, 2026 $0.0473
+2.85%
$150.09 million $4,861
Apr 16, 2026 $0.046
-2.57%
$145.92 million $8,018
Apr 15, 2026 $0.0472
+0.81%
$149.77 million $1,109
Apr 14, 2026 $0.0468
+2.32%
$148.56 million $3,749
Apr 13, 2026 $0.0457
+1.40%
$145.19 million $702
Apr 12, 2026 $0.0451
-2.96%
$143.18 million $944
Apr 11, 2026 $0.0465
+0.59%
$147.57 million $533