Fantom Historical Data

FTM Page 6
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 0.254
-9.52%
$ 805.38 million $ 295,037
Sep 21, 2025 $ 0.273
-2.50%
$ 892.41 million $ 227,066
Sep 20, 2025 $ 0.277
-6.59%
$ 888.71 million $ 205,203
Sep 19, 2025 $ 0.294
-2.51%
$ 940.84 million $ 195,510
Sep 18, 2025 $ 0.306
+2.67%
$ 957.1 million $ 251,411
Sep 17, 2025 $ 0.302
+1.02%
$ 946.12 million $ 181,498
Sep 16, 2025 $ 0.299
+0.17%
$ 950.17 million $ 170,252
Sep 15, 2025 $ 0.29
-5.80%
$ 947.14 million $ 310,560
Sep 14, 2025 $ 0.304
-4.68%
$ 966.67 million $ 251,097
Sep 13, 2025 $ 0.319
+2.50%
$ 1.01 billion $ 182,138
Sep 12, 2025 $ 0.31
+1.48%
$ 984.9 million $ 209,702
Sep 11, 2025 $ 0.306
+0.84%
$ 970.85 million $ 222,095
Sep 10, 2025 $ 0.303
-1.55%
$ 962.74 million $ 246,191
Sep 9, 2025 $ 0.308
-0.97%
$ 977.83 million $ 148,702
Sep 8, 2025 $ 0.311
+2.17%
$ 987.56 million $ 465,825
Sep 7, 2025 $ 0.305
+1.99%
$ 967.04 million $ 172,894
Sep 6, 2025 $ 0.299
-2.25%
$ 949.28 million $ 26,649
Sep 5, 2025 $ 0.306
+1.38%
$ 972.21 million $ 58,197
Sep 4, 2025 $ 0.302
-2.80%
$ 958.95 million $ 273,515
Sep 3, 2025 $ 0.311
+0.81%
$ 986.47 million $ 249,384
Sep 2, 2025 $ 0.308
+2.51%
$ 979.07 million $ 247,411
Sep 1, 2025 $ 0.3
-4.13%
$ 950.95 million $ 251,998
Aug 31, 2025 $ 0.315
+0.07%
$ 994.17 million $ 168,230
Aug 30, 2025 $ 0.315
-0.06%
$ 1 billion $ 240,648
Aug 29, 2025 $ 0.315
-3.85%
$ 999.06 million $ 439,665
Aug 28, 2025 $ 0.327
+4.65%
$ 1.04 billion $ 368,000
Aug 27, 2025 $ 0.315
-1.96%
$ 992.8 million $ 252,589
Aug 26, 2025 $ 0.321
+5.22%
$ 1.02 billion $ 364,590
Aug 25, 2025 $ 0.305
-10.48%
$ 967.38 million $ 407,965
Aug 24, 2025 $ 0.337
-1.58%
$ 1.08 billion $ 875,845
Aug 23, 2025 $ 0.342
-0.70%
$ 1.09 billion $ 269,917
Aug 22, 2025 $ 0.344
+7.56%
$ 1.09 billion $ 763,002
Aug 21, 2025 $ 0.318
-3.62%
$ 1.02 billion $ 335,108
Aug 20, 2025 $ 0.329
+9.18%
$ 1.05 billion $ 490,233
Aug 19, 2025 $ 0.306
-5.53%
$ 955.84 million $ 876,926
Aug 18, 2025 $ 0.324
-1.52%
$ 1.03 billion $ 578,444
Aug 17, 2025 $ 0.329
+6.88%
$ 1.05 billion $ 340,639
Aug 16, 2025 $ 0.308
+3.85%
$ 978.43 million $ 203,852
Aug 15, 2025 $ 0.297
-1.97%
$ 942.14 million $ 441,068
Aug 14, 2025 $ 0.303
-7.45%
$ 961.08 million $ 608,678
Aug 13, 2025 $ 0.327
+3.66%
$ 1.04 billion $ 468,800
Aug 12, 2025 $ 0.315
+4.29%
$ 1 billion $ 545,215
Aug 11, 2025 $ 0.301
-3.03%
$ 959.17 million $ 309,672
Aug 10, 2025 $ 0.308
-2.98%
$ 985.23 million $ 229,742
Aug 9, 2025 $ 0.32
+3.26%
$ 1.01 billion $ 307,504
Aug 8, 2025 $ 0.312
+2.73%
$ 984.06 million $ 235,215
Aug 7, 2025 $ 0.302
+8.14%
$ 965.07 million $ 51,499
Aug 6, 2025 $ 0.28
+0.02%
$ 886.69 million $ 153,966
Aug 5, 2025 $ 0.28
-8.14%
$ 889.28 million $ 86,237
Aug 4, 2025 $ 0.307
+1.82%
$ 968.1 million $ 269,356