Fantom Historical Data

FTM Page 4
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 0.0847
+2.96%
$ 268.83 million $ 20,092
Jan 15, 2026 $ 0.0822
-9.45%
$ 261.1 million $ 34,702
Jan 14, 2026 $ 0.0908
+0.80%
$ 288.35 million $ 14,058
Jan 13, 2026 $ 0.0901
+9.23%
$ 286.17 million $ 8,534
Jan 12, 2026 $ 0.0825
-1.42%
$ 261.98 million $ 36,298
Jan 11, 2026 $ 0.0837
-4.90%
$ 265.76 million $ 25,151
Jan 10, 2026 $ 0.088
-1.10%
$ 279.45 million $ 60,265
Jan 9, 2026 $ 0.0893
+5.83%
$ 283.64 million $ 15,399
Jan 8, 2026 $ 0.0844
-23.98%
$ 268.01 million $ 148,427
Jan 7, 2026 $ 0.111
+1.49%
$ 352.57 million $ 729
Jan 6, 2026 $ 0.109
+8.45%
$ 347.41 million $ 14,851
Jan 5, 2026 $ 0.101
-2.83%
$ 320.37 million $ 24,891
Jan 4, 2026 $ 0.104
+19.00%
$ 329.75 million $ 9,842
Jan 3, 2026 $ 0.0873
+7.26%
$ 277.09 million $ 8,897
Jan 2, 2026 $ 0.0814
+15.43%
$ 258.35 million $ 59,760
Jan 1, 2026 $ 0.0705
-2.91%
$ 223.74 million $ 10,585
Dec 31, 2025 $ 0.0738
-2.74%
$ 231 million $ 183,974
Dec 30, 2025 $ 0.0769
+1.53%
$ 244.1 million $ 178,903
Dec 29, 2025 $ 0.0784
+6.21%
$ 240.48 million $ 158,065
Dec 28, 2025 $ 0.0772
-0.41%
$ 234.43 million $ 147,689
Dec 27, 2025 $ 0.0773
+6.54%
$ 246.03 million $ 159,187
Dec 26, 2025 $ 0.0721
+0.29%
$ 228.93 million $ 119,291
Dec 25, 2025 $ 0.0731
-4.64%
$ 228.37 million $ 115,801
Dec 24, 2025 $ 0.0772
+10.41%
$ 243.37 million $ 122,390
Dec 23, 2025 $ 0.0699
-8.38%
$ 221.97 million $ 113,236
Dec 22, 2025 $ 0.0737
-0.84%
$ 234.07 million $ 77,885
Dec 21, 2025 $ 0.0745
+85.61%
$ 236.05 million $ 74,686
Dec 20, 2025 $ 0.0853
+7.76%
$ 270.95 million $ 192
Dec 19, 2025 $ 0.0788
+2.83%
$ 255.08 million $ 61,508
Dec 18, 2025 $ 0.0777
-7.20%
$ 243.38 million $ 101,607
Dec 17, 2025 $ 0.084
-0.18%
$ 265.77 million $ 35,795
Dec 16, 2025 $ 0.0845
+0.42%
$ 267.05 million $ 57,985
Dec 15, 2025 $ 0.087
-1.05%
$ 269.41 million $ 48,284
Dec 14, 2025 $ 0.0877
-3.58%
$ 278.36 million $ 50,926
Dec 13, 2025 $ 0.0909
-4.18%
$ 288.69 million $ 49,648
Dec 12, 2025 $ 0.0961
+0.79%
$ 305.13 million $ 7,895
Dec 11, 2025 $ 0.0957
+0.11%
$ 303.8 million $ 44,855
Dec 10, 2025 $ 0.0956
-8.38%
$ 303.47 million $ 76,582
Dec 9, 2025 $ 0.104
+5.17%
$ 331.21 million $ 37,993
Dec 8, 2025 $ 0.0983
+1.95%
$ 312.21 million $ 28,386
Dec 7, 2025 $ 0.0965
-0.45%
$ 306.25 million $ 22,619
Dec 6, 2025 $ 0.0969
-0.33%
$ 307.63 million $ 7,604
Dec 5, 2025 $ 0.0968
-3.53%
$ 307.31 million $ 21,107
Dec 4, 2025 $ 0.1
-2.07%
$ 318.56 million $ 24,665
Dec 3, 2025 $ 0.102
-11.09%
$ 325.28 million $ 29,071
Dec 2, 2025 $ 0.115
+7.96%
$ 365.85 million $ 27,315
Dec 1, 2025 $ 0.107
-0.65%
$ 338.89 million $ 49,376
Nov 30, 2025 $ 0.109
+0.11%
$ 342.01 million $ 32,451
Nov 29, 2025 $ 0.109
-2.42%
$ 346.29 million $ 52,884
Nov 28, 2025 $ 0.111
-1.51%
$ 353.07 million $ 35,455