Fantom Historical Data

FTM Page 8
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $0.256
+0.68%
$811.44 million $33,729
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