Fantom Historical Data

FTM Page 7
Download
Date Close Price change Market cap Trading volume
Nov 12, 2025 $0.148
+5.01%
$461.32 million $42,751
Nov 11, 2025 $0.141
-7.39%
$448.09 million $288,864
Nov 10, 2025 $0.152
-1.63%
$483.85 million $277,773
Nov 9, 2025 $0.155
-8.61%
$491.92 million $259,160
Nov 8, 2025 $0.17
+6.43%
$538.21 million $261,748
Nov 7, 2025 $0.159
-6.67%
$505.67 million $210,162
Nov 6, 2025 $0.174
+8.01%
$551.12 million $16,037
Nov 5, 2025 $0.161
+27.49%
$510.27 million $26,117
Nov 4, 2025 $0.126
-0.04%
$399.96 million $131,330
Nov 3, 2025 $0.126
-10.74%
$400.12 million $93,393
Nov 2, 2025 $0.141
-5.91%
$448.28 million $84,662
Nov 1, 2025 $0.15
-17.47%
$476.6 million $56,800
Oct 31, 2025 $0.188
+3.65%
$577.46 million $9,654
Oct 30, 2025 $0.185
-13.83%
$572.11 million $80,215
Oct 29, 2025 $0.214
-19.60%
$680.38 million $283,417
Oct 28, 2025 $0.241
+43.35%
$765.81 million $74,381
Oct 27, 2025 $0.168
-3.60%
$534.23 million $241,055
Oct 26, 2025 $0.175
+7.83%
$554.18 million $292,645
Oct 25, 2025 $0.162
-6.57%
$514.61 million $76,724
Oct 24, 2025 $0.173
+6.44%
$550.81 million $215,240
Oct 23, 2025 $0.171
+7.49%
$517.51 million $35,273
Oct 22, 2025 $0.16
-5.10%
$506.27 million $251,134
Oct 21, 2025 $0.172
-6.41%
$535.54 million $224,099
Oct 20, 2025 $0.183
-2.45%
$582.51 million $36,868
Oct 19, 2025 $0.189
+8.79%
$597.2 million $180,706
Oct 18, 2025 $0.173
+0.40%
$550.42 million $173,768
Oct 17, 2025 $0.175
-3.95%
$547.71 million $241,052
Oct 16, 2025 $0.182
-4.09%
$577.96 million $192,908
Oct 15, 2025 $0.19
-9.55%
$602.64 million $149,053
Oct 14, 2025 $0.21
+6.42%
$666.74 million $188,218
Oct 13, 2025 $0.197
-1.94%
$626.72 million $43,043
Oct 12, 2025 $0.201
+3.78%
$639.11 million $167,988
Oct 11, 2025 $0.194
+1.58%
$615.82 million $359,297
Oct 10, 2025 $0.194
-28.66%
$616.12 million $164,564
Oct 9, 2025 $0.273
+2.48%
$865.44 million $338,804
Oct 8, 2025 $0.266
-8.23%
$844.51 million $294,905
Oct 7, 2025 $0.29
+5.43%
$919.67 million $296,313
Oct 6, 2025 $0.275
-2.35%
$872.3 million $154,797
Oct 5, 2025 $0.281
+2.21%
$893.26 million $691,766
Oct 4, 2025 $0.275
-1.93%
$873.97 million $366,708
Oct 3, 2025 $0.283
+1.14%
$891.21 million $361,051
Oct 2, 2025 $0.28
+1.22%
$888.1 million $447,316
Oct 1, 2025 $0.274
+7.26%
$877.4 million $387,049
Sep 30, 2025 $0.242
-2.35%
$811.84 million $190,587
Sep 29, 2025 $0.248
+0.33%
$787.16 million $158,319
Sep 28, 2025 $0.246
+2.15%
$784.53 million $99,174
Sep 27, 2025 $0.241
-0.10%
$764.23 million $56,755
Sep 26, 2025 $0.24
+1.06%
$764.96 million $67,006
Sep 25, 2025 $0.24
-3.66%
$755.18 million $122,413
Sep 24, 2025 $0.25
-2.17%
$792.1 million $60,449