Fantom Historical Data

FTM Page 11
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 1.37
-12.50%
$ 3.83 billion $ 215,104
Jan 31, 2025 $ 1.56
+38.85%
$ 4.38 billion $ 727,728
Jan 30, 2025 $ 1.13
+131.80%
$ 3.16 billion $ 672,664
Jan 29, 2025 $ 0.486
+10.38%
$ 1.36 billion $ 3.39 million
Jan 28, 2025 $ 0.441
-10.58%
$ 1.24 billion $ 2.92 million
Jan 27, 2025 $ 0.493
-4.98%
$ 1.38 billion $ 4.88 million
Jan 26, 2025 $ 0.518
-3.66%
$ 1.45 billion $ 3.01 million
Jan 25, 2025 $ 0.539
+0.01%
$ 1.51 billion $ 2.04 million
Jan 24, 2025 $ 0.539
-7.40%
$ 1.51 billion $ 5.79 million
Jan 23, 2025 $ 0.582
-1.94%
$ 1.63 billion $ 4.19 million
Jan 22, 2025 $ 0.597
-1.49%
$ 1.67 billion $ 4.78 million
Jan 21, 2025 $ 0.607
+15.27%
$ 1.7 billion $ 11.53 million
Jan 20, 2025 $ 0.523
-8.58%
$ 1.47 billion $ 13.24 million
Jan 19, 2025 $ 0.572
-16.33%
$ 1.6 billion $ 13.41 million
Jan 18, 2025 $ 0.684
-12.74%
$ 1.92 billion $ 10.78 million
Jan 17, 2025 $ 0.781
+0.27%
$ 2.19 billion $ 7.68 million
Jan 16, 2025 $ 0.78
-5.66%
$ 2.19 billion $ 7.71 million
Jan 15, 2025 $ 0.827
+18.50%
$ 2.32 billion $ 15.78 million
Jan 14, 2025 $ 0.697
+3.18%
$ 1.96 billion $ 7.45 million
Jan 13, 2025 $ 0.676
-3.45%
$ 1.9 billion $ 9.2 million
Jan 12, 2025 $ 0.7
-2.49%
$ 1.96 billion $ 46.85 million
Jan 11, 2025 $ 0.718
+1.86%
$ 2.01 billion $ 66.32 million
Jan 10, 2025 $ 0.705
+9.29%
$ 1.98 billion $ 160.06 million
Jan 9, 2025 $ 0.645
-6.89%
$ 1.81 billion $ 142.4 million
Jan 8, 2025 $ 0.693
+0.53%
$ 1.94 billion $ 247.98 million
Jan 7, 2025 $ 0.689
-11.80%
$ 1.93 billion $ 216.75 million
Jan 6, 2025 $ 0.782
-5.52%
$ 2.19 billion $ 379.5 million
Jan 5, 2025 $ 0.827
-2.73%
$ 2.32 billion $ 192.44 million
Jan 4, 2025 $ 0.85
-0.62%
$ 2.38 billion $ 202.69 million
Jan 3, 2025 $ 0.856
+10.02%
$ 2.4 billion $ 277.15 million
Jan 2, 2025 $ 0.778
-2.82%
$ 2.18 billion $ 316.07 million
Jan 1, 2025 $ 0.8
+17.60%
$ 2.24 billion $ 404.57 million
Dec 31, 2024 $ 0.681
-6.30%
$ 1.91 billion $ 260.64 million
Dec 30, 2024 $ 0.726
-7.16%
$ 2.04 billion $ 327.28 million
Dec 29, 2024 $ 0.783
-1.16%
$ 2.19 billion $ 203.83 million
Dec 28, 2024 $ 0.792
-4.74%
$ 2.22 billion $ 259.81 million
Dec 27, 2024 $ 0.831
-4.71%
$ 2.33 billion $ 265.12 million
Dec 26, 2024 $ 0.872
-9.59%
$ 2.44 billion $ 269.14 million
Dec 25, 2024 $ 0.964
-3.37%
$ 2.7 billion $ 264.74 million
Dec 24, 2024 $ 0.998
-4.15%
$ 2.8 billion $ 535.22 million
Dec 23, 2024 $ 1.04
+7.80%
$ 2.92 billion $ 378.52 million
Dec 22, 2024 $ 0.966
-0.21%
$ 2.71 billion $ 296.87 million
Dec 21, 2024 $ 0.968
-2.43%
$ 2.71 billion $ 432.79 million
Dec 20, 2024 $ 0.992
-0.40%
$ 2.78 billion $ 655.9 million
Dec 19, 2024 $ 0.996
-10.55%
$ 2.79 billion $ 674.5 million
Dec 18, 2024 $ 1.11
-15.41%
$ 3.12 billion $ 674.75 million
Dec 17, 2024 $ 1.32
-5.19%
$ 3.69 billion $ 395.65 million
Dec 16, 2024 $ 1.39
-2.98%
$ 3.89 billion $ 505.04 million
Dec 15, 2024 $ 1.43
+16.88%
$ 4.01 billion $ 483.31 million
Dec 14, 2024 $ 1.22
-6.76%
$ 3.43 billion $ 238.9 million