Fantom Historical Data

FTM Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.115
+6.64%
$ 358.74 million $ 21,665
Nov 26, 2025 $ 0.109
-2.03%
$ 343.71 million $ 54,588
Nov 25, 2025 $ 0.111
-2.76%
$ 351.89 million $ 7,900
Nov 24, 2025 $ 0.118
+4.62%
$ 363.83 million $ 72,938
Nov 23, 2025 $ 0.107
+1.50%
$ 351.77 million $ 50,120
Nov 22, 2025 $ 0.105
-1.79%
$ 333.95 million $ 71,814
Nov 21, 2025 $ 0.108
-10.40%
$ 340.61 million $ 94,843
Nov 20, 2025 $ 0.12
+0.63%
$ 381.76 million $ 50,083
Nov 19, 2025 $ 0.119
-6.90%
$ 378.2 million $ 62,761
Nov 18, 2025 $ 0.129
+4.91%
$ 406.22 million $ 85,351
Nov 17, 2025 $ 0.123
-2.12%
$ 390.64 million $ 114,165
Nov 16, 2025 $ 0.125
-6.73%
$ 399.06 million $ 128,501
Nov 15, 2025 $ 0.134
-0.18%
$ 424.53 million $ 106,479
Nov 14, 2025 $ 0.135
-3.30%
$ 425.15 million $ 120,115
Nov 13, 2025 $ 0.136
-6.65%
$ 442.85 million $ 76,552
Nov 12, 2025 $ 0.148
+5.01%
$ 461.32 million $ 42,751
Nov 11, 2025 $ 0.141
-7.39%
$ 448.09 million $ 288,864
Nov 10, 2025 $ 0.152
-1.63%
$ 483.85 million $ 277,773
Nov 9, 2025 $ 0.155
-8.61%
$ 491.92 million $ 259,160
Nov 8, 2025 $ 0.17
+6.43%
$ 538.21 million $ 261,748
Nov 7, 2025 $ 0.159
-6.67%
$ 505.67 million $ 210,162
Nov 6, 2025 $ 0.174
+8.01%
$ 551.12 million $ 16,037
Nov 5, 2025 $ 0.161
+27.49%
$ 510.27 million $ 26,117
Nov 4, 2025 $ 0.126
-0.04%
$ 399.96 million $ 131,330
Nov 3, 2025 $ 0.126
-10.74%
$ 400.12 million $ 93,393
Nov 2, 2025 $ 0.141
-5.91%
$ 448.28 million $ 84,662
Nov 1, 2025 $ 0.15
-17.47%
$ 476.6 million $ 56,800
Oct 31, 2025 $ 0.188
+3.65%
$ 577.46 million $ 9,654
Oct 30, 2025 $ 0.185
-13.83%
$ 572.11 million $ 80,215
Oct 29, 2025 $ 0.214
-19.60%
$ 680.38 million $ 283,417
Oct 28, 2025 $ 0.241
+43.35%
$ 765.81 million $ 74,381
Oct 27, 2025 $ 0.168
-3.60%
$ 534.23 million $ 241,055
Oct 26, 2025 $ 0.175
+7.83%
$ 554.18 million $ 292,645
Oct 25, 2025 $ 0.162
-6.57%
$ 514.61 million $ 76,724
Oct 24, 2025 $ 0.173
+6.44%
$ 550.81 million $ 215,240
Oct 23, 2025 $ 0.171
+7.49%
$ 517.51 million $ 35,273
Oct 22, 2025 $ 0.16
-5.10%
$ 506.27 million $ 251,134
Oct 21, 2025 $ 0.172
-6.41%
$ 535.54 million $ 224,099
Oct 20, 2025 $ 0.183
-2.45%
$ 582.51 million $ 36,868
Oct 19, 2025 $ 0.189
+8.79%
$ 597.2 million $ 180,706
Oct 18, 2025 $ 0.173
+0.40%
$ 550.42 million $ 173,768
Oct 17, 2025 $ 0.175
-3.95%
$ 547.71 million $ 241,052
Oct 16, 2025 $ 0.182
-4.09%
$ 577.96 million $ 192,908
Oct 15, 2025 $ 0.19
-9.55%
$ 602.64 million $ 149,053
Oct 14, 2025 $ 0.21
+6.42%
$ 666.74 million $ 188,218
Oct 13, 2025 $ 0.197
-1.94%
$ 626.72 million $ 43,043
Oct 12, 2025 $ 0.201
+3.78%
$ 639.11 million $ 167,988
Oct 11, 2025 $ 0.194
+1.58%
$ 615.82 million $ 359,297
Oct 10, 2025 $ 0.194
-28.66%
$ 616.12 million $ 164,564
Oct 9, 2025 $ 0.273
+2.48%
$ 865.44 million $ 338,804