Fantom Historical Data

FTM Page 9
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $0.307
+1.82%
$968.1 million $269,356
Aug 3, 2025 $0.3
+3.93%
$958.11 million $83,879
Aug 2, 2025 $0.29
-4.43%
$917.33 million $155,401
Aug 1, 2025 $0.304
-2.58%
$962.73 million $239,467
Jul 31, 2025 $0.312
-0.57%
$991.02 million $383,658
Jul 30, 2025 $0.314
+2.87%
$997.48 million $145,405
Jul 29, 2025 $0.305
-3.10%
$969.66 million $120,087
Jul 28, 2025 $0.315
-6.41%
$1 billion $277,468
Jul 27, 2025 $0.337
+0.55%
$1.07 billion $176,976
Jul 26, 2025 $0.335
+1.15%
$1.06 billion $59,488
Jul 25, 2025 $0.331
+1.77%
$1.05 billion $141,299
Jul 24, 2025 $0.325
-5.31%
$1.03 billion $255,188
Jul 23, 2025 $0.344
-8.94%
$1.09 billion $356,949
Jul 22, 2025 $0.377
-3.25%
$1.2 billion $282,961
Jul 21, 2025 $0.39
-0.42%
$1.24 billion $294,101
Jul 20, 2025 $0.392
+1.54%
$1.24 billion $221,212
Jul 19, 2025 $0.386
-44.85%
$1.22 billion $93,369
Jul 18, 2025 $0.699
+0.30%
$2.22 billion $3,093
Jul 17, 2025 $0.697
-0.01%
$2.21 billion $4.97 million
Jul 16, 2025 $0.697
+0.02%
$2.21 billion $4.98 million
Jul 15, 2025 $0.697
-0.01%
$2.21 billion $4.98 million
Jul 14, 2025 $0.697
+0.00%
$2.21 billion $4.97 million
Jul 13, 2025 $0.697
+0.00%
$2.21 billion $4.97 million
Jul 12, 2025 $0.697
+0.00%
$2.21 billion $4.97 million
Jul 11, 2025 $0.697
-0.30%
$2.21 billion $4.98 million
Jul 10, 2025 $0.328
+2.11%
$1.04 billion $149,619
Jul 9, 2025 $0.321
+5.65%
$1.02 billion $101,701
Jul 8, 2025 $0.304
-1.07%
$964.91 million $94,585
Jul 7, 2025 $0.307
-1.36%
$975.23 million $113,552
Jul 6, 2025 $0.311
+0.98%
$988.68 million $93,115
Jul 5, 2025 $0.309
-0.68%
$979.07 million $134,881
Jul 4, 2025 $0.311
-6.17%
$986.54 million $199,672
Jul 3, 2025 $0.331
+2.24%
$1.05 billion $205,605
Jul 2, 2025 $0.324
+8.41%
$1.03 billion $260,356
Jul 1, 2025 $0.299
-5.73%
$948.5 million $185,552
Jun 30, 2025 $0.317
-4.72%
$1.01 billion $109,916
Jun 29, 2025 $0.333
+7.20%
$1.06 billion $97,068
Jun 28, 2025 $0.31
+0.13%
$985.04 million $33,525
Jun 27, 2025 $0.31
+2.29%
$983.71 million $83,669
Jun 26, 2025 $0.303
-2.91%
$961.73 million $412,085
Jun 25, 2025 $0.312
-10.80%
$990.53 million $309,189
Jun 24, 2025 $0.35
+9.25%
$1.11 billion $343,972
Jun 23, 2025 $0.32
+22.14%
$1.02 billion $755,261
Jun 22, 2025 $0.262
+0.87%
$831.86 million $217,092
Jun 21, 2025 $0.258
-12.80%
$819.03 million $143,925
Jun 20, 2025 $0.296
-10.11%
$939.2 million $260,723
Jun 19, 2025 $0.329
+2.98%
$1.04 billion $414,183
Jun 18, 2025 $0.32
-0.96%
$1.01 billion $390,001
Jun 17, 2025 $0.323
-7.05%
$1.02 billion $554,730
Jun 16, 2025 $0.347
+4.46%
$1.1 billion $239,161