Fantom Historical Data

FTM Page 6
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $0.0705
-2.91%
$223.74 million $10,585
Dec 31, 2025 $0.0738
-2.74%
$231 million $183,974
Dec 30, 2025 $0.0769
+1.53%
$244.1 million $178,903
Dec 29, 2025 $0.0784
+6.21%
$240.48 million $158,065
Dec 28, 2025 $0.0772
-0.41%
$234.43 million $147,689
Dec 27, 2025 $0.0773
+6.54%
$246.03 million $159,187
Dec 26, 2025 $0.0721
+0.29%
$228.93 million $119,291
Dec 25, 2025 $0.0731
-4.64%
$228.37 million $115,801
Dec 24, 2025 $0.0772
+10.41%
$243.37 million $122,390
Dec 23, 2025 $0.0699
-8.38%
$221.97 million $113,236
Dec 22, 2025 $0.0737
-0.84%
$234.07 million $77,885
Dec 21, 2025 $0.0745
+85.61%
$236.05 million $74,686
Dec 20, 2025 $0.0853
+7.76%
$270.95 million $192
Dec 19, 2025 $0.0788
+2.83%
$255.08 million $61,508
Dec 18, 2025 $0.0777
-7.20%
$243.38 million $101,607
Dec 17, 2025 $0.084
-0.18%
$265.77 million $35,795
Dec 16, 2025 $0.0845
+0.42%
$267.05 million $57,985
Dec 15, 2025 $0.087
-1.05%
$269.41 million $48,284
Dec 14, 2025 $0.0877
-3.58%
$278.36 million $50,926
Dec 13, 2025 $0.0909
-4.18%
$288.69 million $49,648
Dec 12, 2025 $0.0961
+0.79%
$305.13 million $7,895
Dec 11, 2025 $0.0957
+0.11%
$303.8 million $44,855
Dec 10, 2025 $0.0956
-8.38%
$303.47 million $76,582
Dec 9, 2025 $0.104
+5.17%
$331.21 million $37,993
Dec 8, 2025 $0.0983
+1.95%
$312.21 million $28,386
Dec 7, 2025 $0.0965
-0.45%
$306.25 million $22,619
Dec 6, 2025 $0.0969
-0.33%
$307.63 million $7,604
Dec 5, 2025 $0.0968
-3.53%
$307.31 million $21,107
Dec 4, 2025 $0.1
-2.07%
$318.56 million $24,665
Dec 3, 2025 $0.102
-11.09%
$325.28 million $29,071
Dec 2, 2025 $0.115
+7.96%
$365.85 million $27,315
Dec 1, 2025 $0.107
-0.65%
$338.89 million $49,376
Nov 30, 2025 $0.109
+0.11%
$342.01 million $32,451
Nov 29, 2025 $0.109
-2.42%
$346.29 million $52,884
Nov 28, 2025 $0.111
-1.51%
$353.07 million $35,455
Nov 27, 2025 $0.115
+6.64%
$358.74 million $21,665
Nov 26, 2025 $0.109
-2.03%
$343.71 million $54,588
Nov 25, 2025 $0.111
-2.76%
$351.89 million $7,900
Nov 24, 2025 $0.118
+4.62%
$363.83 million $72,938
Nov 23, 2025 $0.107
+1.50%
$351.77 million $50,120
Nov 22, 2025 $0.105
-1.79%
$333.95 million $71,814
Nov 21, 2025 $0.108
-10.40%
$340.61 million $94,843
Nov 20, 2025 $0.12
+0.63%
$381.76 million $50,083
Nov 19, 2025 $0.119
-6.90%
$378.2 million $62,761
Nov 18, 2025 $0.129
+4.91%
$406.22 million $85,351
Nov 17, 2025 $0.123
-2.12%
$390.64 million $114,165
Nov 16, 2025 $0.125
-6.73%
$399.06 million $128,501
Nov 15, 2025 $0.134
-0.18%
$424.53 million $106,479
Nov 14, 2025 $0.135
-3.30%
$425.15 million $120,115
Nov 13, 2025 $0.136
-6.65%
$442.85 million $76,552