Fantom Historical Data

FTM Page 3
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $ 0.0389
-3.56%
$ 123.63 million $ 5,500
Mar 6, 2026 $ 0.0404
+1.96%
$ 128.2 million $ 17,377
Mar 5, 2026 $ 0.0396
-6.47%
$ 125.73 million $ 4,056
Mar 4, 2026 $ 0.0423
+9.12%
$ 134.45 million $ 12,936
Mar 3, 2026 $ 0.0388
-3.72%
$ 123.16 million $ 12,422
Mar 2, 2026 $ 0.0403
-1.62%
$ 127.97 million $ 617,193
Mar 1, 2026 $ 0.0401
-16.47%
$ 127.31 million $ 820,954
Feb 28, 2026 $ 0.048
+8.34%
$ 152.39 million $ 2,161
Feb 27, 2026 $ 0.0443
-0.78%
$ 140.65 million $ 2,965
Feb 26, 2026 $ 0.0447
+1.54%
$ 141.76 million $ 9,398
Feb 25, 2026 $ 0.044
+0.49%
$ 139.68 million $ 9,090
Feb 24, 2026 $ 0.0438
-2.01%
$ 139.01 million $ 3,089
Feb 23, 2026 $ 0.0447
-10.92%
$ 141.86 million $ 2,322
Feb 22, 2026 $ 0.0502
+0.35%
$ 159.25 million $ 6,674
Feb 21, 2026 $ 0.05
+1.98%
$ 158.7 million $ 757
Feb 20, 2026 $ 0.049
+4.71%
$ 155.62 million $ 5,433
Feb 19, 2026 $ 0.0468
+6.81%
$ 148.62 million $ 4,305
Feb 18, 2026 $ 0.0438
-12.55%
$ 139.5 million $ 12,377
Feb 17, 2026 $ 0.0501
+8.90%
$ 159.1 million $ 5,694
Feb 16, 2026 $ 0.046
-0.02%
$ 146.06 million $ 1,923
Feb 15, 2026 $ 0.046
-9.87%
$ 146.93 million $ 17,098
Feb 14, 2026 $ 0.0511
+12.66%
$ 162.12 million $ 25,398
Feb 13, 2026 $ 0.0452
-0.62%
$ 143.59 million $ 9,069
Feb 12, 2026 $ 0.0455
-1.75%
$ 144.49 million $ 6,960
Feb 11, 2026 $ 0.0463
+9.26%
$ 147.06 million $ 20,228
Feb 10, 2026 $ 0.0424
+1.54%
$ 134.6 million $ 16,817
Feb 9, 2026 $ 0.0418
-6.36%
$ 132.56 million $ 2,971
Feb 8, 2026 $ 0.0444
-6.81%
$ 141.08 million $ 5,136
Feb 7, 2026 $ 0.0477
+0.63%
$ 151.39 million $ 7,524
Feb 6, 2026 $ 0.0474
-3.85%
$ 150.49 million $ 14,693
Feb 5, 2026 $ 0.0485
-4.94%
$ 154.12 million $ 27,038
Feb 4, 2026 $ 0.0511
-27.76%
$ 162.13 million $ 4,438
Feb 3, 2026 $ 0.072
+43.92%
$ 228.5 million $ 462
Feb 2, 2026 $ 0.05
-3.59%
$ 158.84 million $ 3,806
Feb 1, 2026 $ 0.0517
-12.37%
$ 164.17 million $ 20,952
Jan 31, 2026 $ 0.059
-18.14%
$ 187.35 million $ 56,069
Jan 30, 2026 $ 0.0721
+16.23%
$ 228.88 million $ 16,438
Jan 29, 2026 $ 0.062
+106.73%
$ 196.91 million $ 9,676
Jan 28, 2026 $ 0.0861
+0.41%
$ 273.29 million $ 303
Jan 27, 2026 $ 0.0858
+22.10%
$ 272.42 million $ 409
Jan 26, 2026 $ 0.0703
+6.86%
$ 223.12 million $ 31,770
Jan 25, 2026 $ 0.0658
-18.98%
$ 208.79 million $ 114,720
Jan 24, 2026 $ 0.0814
-1.95%
$ 258.36 million $ 2,681
Jan 23, 2026 $ 0.0829
+3.66%
$ 263.36 million $ 9,055
Jan 22, 2026 $ 0.08
+0.64%
$ 254.06 million $ 5,196
Jan 21, 2026 $ 0.0795
+2.96%
$ 252.45 million $ 50,291
Jan 20, 2026 $ 0.0772
-3.72%
$ 245.18 million $ 167,658
Jan 19, 2026 $ 0.0802
-0.35%
$ 254.64 million $ 30,275
Jan 18, 2026 $ 0.0806
-0.87%
$ 257.26 million $ 46,842
Jan 17, 2026 $ 0.0813
-12.80%
$ 258.2 million $ 13,164