Fantom Historical Data

FTM Page 7
Download
Date Close Price change Market cap Trading volume
Aug 19, 2025 $ 0.306
-5.53%
$ 955.84 million $ 876,926
Aug 18, 2025 $ 0.324
-1.52%
$ 1.03 billion $ 578,444
Aug 17, 2025 $ 0.329
+6.88%
$ 1.05 billion $ 340,639
Aug 16, 2025 $ 0.308
+3.85%
$ 978.43 million $ 203,852
Aug 15, 2025 $ 0.297
-1.97%
$ 942.14 million $ 441,068
Aug 14, 2025 $ 0.303
-7.45%
$ 961.08 million $ 608,678
Aug 13, 2025 $ 0.327
+3.66%
$ 1.04 billion $ 468,800
Aug 12, 2025 $ 0.315
+4.29%
$ 1 billion $ 545,215
Aug 11, 2025 $ 0.301
-3.03%
$ 959.17 million $ 309,672
Aug 10, 2025 $ 0.308
-2.98%
$ 985.23 million $ 229,742
Aug 9, 2025 $ 0.32
+3.26%
$ 1.01 billion $ 307,504
Aug 8, 2025 $ 0.312
+2.73%
$ 984.06 million $ 235,215
Aug 7, 2025 $ 0.302
+8.14%
$ 965.07 million $ 51,499
Aug 6, 2025 $ 0.28
+0.02%
$ 886.69 million $ 153,966
Aug 5, 2025 $ 0.28
-8.14%
$ 889.28 million $ 86,237
Aug 4, 2025 $ 0.307
+1.82%
$ 968.1 million $ 269,356
Aug 3, 2025 $ 0.3
+3.93%
$ 958.11 million $ 83,879
Aug 2, 2025 $ 0.29
-4.43%
$ 917.33 million $ 155,401
Aug 1, 2025 $ 0.304
-2.58%
$ 962.73 million $ 239,467
Jul 31, 2025 $ 0.312
-0.57%
$ 991.02 million $ 383,658
Jul 30, 2025 $ 0.314
+2.87%
$ 997.48 million $ 145,405
Jul 29, 2025 $ 0.305
-3.10%
$ 969.66 million $ 120,087
Jul 28, 2025 $ 0.315
-6.41%
$ 1 billion $ 277,468
Jul 27, 2025 $ 0.337
+0.55%
$ 1.07 billion $ 176,976
Jul 26, 2025 $ 0.335
+1.15%
$ 1.06 billion $ 59,488
Jul 25, 2025 $ 0.331
+1.77%
$ 1.05 billion $ 141,299
Jul 24, 2025 $ 0.325
-5.31%
$ 1.03 billion $ 255,188
Jul 23, 2025 $ 0.344
-8.94%
$ 1.09 billion $ 356,949
Jul 22, 2025 $ 0.377
-3.25%
$ 1.2 billion $ 282,961
Jul 21, 2025 $ 0.39
-0.42%
$ 1.24 billion $ 294,101
Jul 20, 2025 $ 0.392
+1.54%
$ 1.24 billion $ 221,212
Jul 19, 2025 $ 0.386
-44.85%
$ 1.22 billion $ 93,369
Jul 18, 2025 $ 0.699
+0.30%
$ 2.22 billion $ 3,093
Jul 17, 2025 $ 0.697
-0.01%
$ 2.21 billion $ 4.97 million
Jul 16, 2025 $ 0.697
+0.02%
$ 2.21 billion $ 4.98 million
Jul 15, 2025 $ 0.697
-0.01%
$ 2.21 billion $ 4.98 million
Jul 14, 2025 $ 0.697
+0.00%
$ 2.21 billion $ 4.97 million
Jul 13, 2025 $ 0.697
+0.00%
$ 2.21 billion $ 4.97 million
Jul 12, 2025 $ 0.697
+0.00%
$ 2.21 billion $ 4.97 million
Jul 11, 2025 $ 0.697
-0.30%
$ 2.21 billion $ 4.98 million
Jul 10, 2025 $ 0.328
+2.11%
$ 1.04 billion $ 149,619
Jul 9, 2025 $ 0.321
+5.65%
$ 1.02 billion $ 101,701
Jul 8, 2025 $ 0.304
-1.07%
$ 964.91 million $ 94,585
Jul 7, 2025 $ 0.307
-1.36%
$ 975.23 million $ 113,552
Jul 6, 2025 $ 0.311
+0.98%
$ 988.68 million $ 93,115
Jul 5, 2025 $ 0.309
-0.68%
$ 979.07 million $ 134,881
Jul 4, 2025 $ 0.311
-6.17%
$ 986.54 million $ 199,672
Jul 3, 2025 $ 0.331
+2.24%
$ 1.05 billion $ 205,605
Jul 2, 2025 $ 0.324
+8.41%
$ 1.03 billion $ 260,356
Jul 1, 2025 $ 0.299
-5.73%
$ 948.5 million $ 185,552