Fantom Historical Data

FTM Page 8
Download
Date Close Price change Market cap Trading volume
Jun 30, 2025 $ 0.317
-4.72%
$ 1.01 billion $ 109,916
Jun 29, 2025 $ 0.333
+7.20%
$ 1.06 billion $ 97,068
Jun 28, 2025 $ 0.31
+0.13%
$ 985.04 million $ 33,525
Jun 27, 2025 $ 0.31
+2.29%
$ 983.71 million $ 83,669
Jun 26, 2025 $ 0.303
-2.91%
$ 961.73 million $ 412,085
Jun 25, 2025 $ 0.312
-10.80%
$ 990.53 million $ 309,189
Jun 24, 2025 $ 0.35
+9.25%
$ 1.11 billion $ 343,972
Jun 23, 2025 $ 0.32
+22.14%
$ 1.02 billion $ 755,261
Jun 22, 2025 $ 0.262
+0.87%
$ 831.86 million $ 217,092
Jun 21, 2025 $ 0.258
-12.80%
$ 819.03 million $ 143,925
Jun 20, 2025 $ 0.296
-10.11%
$ 939.2 million $ 260,723
Jun 19, 2025 $ 0.329
+2.98%
$ 1.04 billion $ 414,183
Jun 18, 2025 $ 0.32
-0.96%
$ 1.01 billion $ 390,001
Jun 17, 2025 $ 0.323
-7.05%
$ 1.02 billion $ 554,730
Jun 16, 2025 $ 0.347
+4.46%
$ 1.1 billion $ 239,161
Jun 15, 2025 $ 0.332
-2.08%
$ 1.05 billion $ 287,492
Jun 14, 2025 $ 0.339
-0.29%
$ 1.08 billion $ 143,976
Jun 13, 2025 $ 0.34
-6.58%
$ 1.08 billion $ 185,596
Jun 12, 2025 $ 0.364
-2.61%
$ 1.16 billion $ 419,498
Jun 11, 2025 $ 0.374
-7.74%
$ 1.19 billion $ 363,196
Jun 10, 2025 $ 0.405
+1.52%
$ 873.9 million $ 409,082
Jun 9, 2025 $ 0.399
+5.30%
$ 860.65 million $ 287,632
Jun 8, 2025 $ 0.379
-0.57%
$ 817.32 million $ 152,272
Jun 7, 2025 $ 0.381
+1.77%
$ 822.02 million $ 33,483
Jun 6, 2025 $ 0.375
+2.40%
$ 807.76 million $ 151,795
Jun 5, 2025 $ 0.366
-6.72%
$ 788.83 million $ 275,822
Jun 4, 2025 $ 0.392
-3.31%
$ 845.68 million $ 206,750
Jun 3, 2025 $ 0.406
-1.73%
$ 874.66 million $ 282,028
Jun 2, 2025 $ 0.413
+3.12%
$ 890.02 million $ 224,771
Jun 1, 2025 $ 0.4
+1.34%
$ 863.09 million $ 223,096
May 31, 2025 $ 0.395
-2.72%
$ 851.7 million $ 285,757
May 30, 2025 $ 0.407
-6.69%
$ 876.32 million $ 301,257
May 29, 2025 $ 0.436
-2.91%
$ 939.1 million $ 190,386
May 28, 2025 $ 0.449
-0.78%
$ 967.23 million $ 179,161
May 27, 2025 $ 0.452
+0.13%
$ 974.82 million $ 163,858
May 26, 2025 $ 0.452
-1.99%
$ 973.54 million $ 174,700
May 25, 2025 $ 0.461
-2.40%
$ 993.14 million $ 309,601
May 24, 2025 $ 0.472
+0.33%
$ 1.02 billion $ 172,963
May 23, 2025 $ 0.471
-9.84%
$ 1.02 billion $ 454,376
May 22, 2025 $ 0.523
+2.70%
$ 1.13 billion $ 268,934
May 21, 2025 $ 0.507
+0.34%
$ 1.09 billion $ 302,010
May 20, 2025 $ 0.506
+0.89%
$ 1.09 billion $ 234,982
May 19, 2025 $ 0.501
-1.43%
$ 1.08 billion $ 128,912
May 18, 2025 $ 0.509
+2.43%
$ 1.1 billion $ 184,306
May 17, 2025 $ 0.496
-5.54%
$ 1.07 billion $ 398,409
May 16, 2025 $ 0.526
-1.75%
$ 1.13 billion $ 203,726
May 15, 2025 $ 0.535
-6.63%
$ 1.15 billion $ 847,077
May 14, 2025 $ 0.573
-3.94%
$ 1.24 billion $ 860,906
May 13, 2025 $ 0.596
+1.63%
$ 1.67 billion $ 781,821
May 12, 2025 $ 0.587
+1.48%
$ 1.65 billion $ 744,877