Fantom Historical Data

FTM Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $ 0.0469
+2.15%
$ 149.02 million $ 3,403
Apr 25, 2026 $ 0.0459
+15.07%
$ 145.88 million $ 11,965
Apr 24, 2026 $ 0.0399
-7.65%
$ 126.77 million $ 5,098
Apr 23, 2026 $ 0.0432
-2.53%
$ 137.27 million $ 2,578
Apr 22, 2026 $ 0.0444
+1.96%
$ 140.83 million $ 1,517
Apr 21, 2026 $ 0.0435
-5.32%
$ 138.12 million $ 2,783
Apr 20, 2026 $ 0.0459
+2.14%
$ 145.88 million $ 290
Apr 19, 2026 $ 0.045
+0.78%
$ 142.82 million $ 566
Apr 18, 2026 $ 0.0446
-5.58%
$ 141.71 million $ 4,120
Apr 17, 2026 $ 0.0473
+2.85%
$ 150.09 million $ 4,861
Apr 16, 2026 $ 0.046
-2.57%
$ 145.92 million $ 8,018
Apr 15, 2026 $ 0.0472
+0.81%
$ 149.77 million $ 1,109
Apr 14, 2026 $ 0.0468
+2.32%
$ 148.56 million $ 3,749
Apr 13, 2026 $ 0.0457
+1.40%
$ 145.19 million $ 702
Apr 12, 2026 $ 0.0451
-2.96%
$ 143.18 million $ 944
Apr 11, 2026 $ 0.0465
+0.59%
$ 147.57 million $ 533
Apr 10, 2026 $ 0.0462
+0.60%
$ 146.7 million $ 1,143
Apr 9, 2026 $ 0.0459
+6.29%
$ 145.83 million $ 1,398
Apr 8, 2026 $ 0.0432
-8.66%
$ 137.2 million $ 757
Apr 7, 2026 $ 0.0471
-0.32%
$ 149.54 million $ 4,251
Apr 6, 2026 $ 0.0453
-0.45%
$ 143.94 million $ 1,043
Apr 5, 2026 $ 0.0455
+82.16%
$ 144.59 million $ 392
Apr 4, 2026 $ 0.0447
-2.49%
$ 141.92 million $ 377
Apr 3, 2026 $ 0.0458
+10.94%
$ 145.54 million $ 717
Apr 2, 2026 $ 0.0413
-10.87%
$ 131.18 million $ 3,916
Apr 1, 2026 $ 0.0464
+8.25%
$ 147.19 million $ 9,970
Mar 31, 2026 $ 0.0428
+5.69%
$ 135.97 million $ 2,843
Mar 30, 2026 $ 0.0405
-1.76%
$ 128.64 million $ 1,295
Mar 29, 2026 $ 0.0412
-1.38%
$ 130.94 million $ 13,460
Mar 28, 2026 $ 0.0418
-8.76%
$ 132.77 million $ 12,358
Mar 27, 2026 $ 0.0458
+7.35%
$ 145.51 million $ 876
Mar 26, 2026 $ 0.0427
-1.95%
$ 135.55 million $ 6,530
Mar 25, 2026 $ 0.0449
-2.52%
$ 142.66 million $ 7,047
Mar 24, 2026 $ 0.0461
+1.93%
$ 146.35 million $ 16,880
Mar 23, 2026 $ 0.0452
+5.16%
$ 143.58 million $ 299
Mar 22, 2026 $ 0.043
-3.36%
$ 136.54 million $ 2,314
Mar 21, 2026 $ 0.0449
-1.87%
$ 142.46 million $ 1,844
Mar 20, 2026 $ 0.0457
-0.52%
$ 145.18 million $ 2,715
Mar 19, 2026 $ 0.046
-7.14%
$ 145.94 million $ 2,992
Mar 18, 2026 $ 0.0495
+1.42%
$ 157.16 million $ 1,414
Mar 17, 2026 $ 0.0488
-2.16%
$ 154.96 million $ 9,124
Mar 16, 2026 $ 0.0499
+7.16%
$ 158.38 million $ 33,401
Mar 15, 2026 $ 0.0465
+6.57%
$ 147.79 million $ 80,557
Mar 14, 2026 $ 0.0437
+6.75%
$ 138.68 million $ 13,203
Mar 13, 2026 $ 0.0409
+0.23%
$ 129.91 million $ 3,214
Mar 12, 2026 $ 0.0408
-2.41%
$ 129.62 million $ 2,863
Mar 11, 2026 $ 0.0418
+0.19%
$ 132.81 million $ 8,018
Mar 10, 2026 $ 0.0418
+2.50%
$ 132.56 million $ 13,850
Mar 9, 2026 $ 0.0407
+6.88%
$ 129.32 million $ 17,766
Mar 8, 2026 $ 0.0381
-2.13%
$ 121 million $ 16,092