Fantom Historical Data

FTM Page 9
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.587
+1.48%
$ 1.65 billion $ 744,877
May 11, 2025 $ 0.578
-5.87%
$ 1.62 billion $ 513,985
May 10, 2025 $ 0.614
+4.94%
$ 1.72 billion $ 580,311
May 9, 2025 $ 0.585
+3.71%
$ 1.64 billion $ 624,779
May 8, 2025 $ 0.564
+11.18%
$ 1.58 billion $ 413,046
May 7, 2025 $ 0.508
+0.96%
$ 1.42 billion $ 139,723
May 6, 2025 $ 0.503
-1.80%
$ 1.41 billion $ 207,458
May 5, 2025 $ 0.512
-1.76%
$ 1.44 billion $ 323,100
May 4, 2025 $ 0.521
-5.74%
$ 1.46 billion $ 62,772
May 3, 2025 $ 0.553
-4.29%
$ 1.55 billion $ 114,565
May 2, 2025 $ 0.578
+1.52%
$ 1.62 billion $ 417,604
May 1, 2025 $ 0.57
+15.33%
$ 1.6 billion $ 2.05 million
Apr 30, 2025 $ 0.494
-3.04%
$ 1.39 billion $ 734,499
Apr 29, 2025 $ 0.511
-1.94%
$ 1.43 billion $ 473,436
Apr 28, 2025 $ 0.521
+0.59%
$ 1.46 billion $ 594,219
Apr 27, 2025 $ 0.518
-3.70%
$ 1.45 billion $ 409,656
Apr 26, 2025 $ 0.538
+1.56%
$ 1.51 billion $ 697,096
Apr 25, 2025 $ 0.53
+4.24%
$ 1.49 billion $ 984,852
Apr 24, 2025 $ 0.509
-0.41%
$ 1.43 billion $ 729,837
Apr 23, 2025 $ 0.511
+0.11%
$ 1.43 billion $ 1.13 million
Apr 22, 2025 $ 0.51
+12.47%
$ 1.43 billion $ 936,451
Apr 21, 2025 $ 0.454
-2.52%
$ 1.27 billion $ 1.18 million
Apr 20, 2025 $ 0.465
-2.48%
$ 1.3 billion $ 315,425
Apr 19, 2025 $ 0.477
+3.65%
$ 1.34 billion $ 539,499
Apr 18, 2025 $ 0.46
-1.56%
$ 1.29 billion $ 254,380
Apr 17, 2025 $ 0.468
+0.60%
$ 1.31 billion $ 494,399
Apr 16, 2025 $ 0.464
-1.61%
$ 1.3 billion $ 750,371
Apr 15, 2025 $ 0.472
-4.07%
$ 1.32 billion $ 765,473
Apr 14, 2025 $ 0.492
+1.16%
$ 1.38 billion $ 605,567
Apr 13, 2025 $ 0.486
-7.91%
$ 1.36 billion $ 798,095
Apr 12, 2025 $ 0.528
+10.16%
$ 1.48 billion $ 948,230
Apr 11, 2025 $ 0.479
+2.92%
$ 1.34 billion $ 854,889
Apr 10, 2025 $ 0.466
-4.44%
$ 1.31 billion $ 928,577
Apr 9, 2025 $ 0.486
+22.94%
$ 1.36 billion $ 1.72 million
Apr 8, 2025 $ 0.395
-8.72%
$ 1.11 billion $ 1.04 million
Apr 7, 2025 $ 0.434
-11.37%
$ 1.22 billion $ 2.46 million
Apr 6, 2025 $ 0.488
-1.81%
$ 1.37 billion $ 1.51 million
Apr 5, 2025 $ 0.497
-0.69%
$ 1.39 billion $ 298,396
Apr 4, 2025 $ 0.5
+3.29%
$ 1.4 billion $ 1.14 million
Apr 3, 2025 $ 0.484
+3.60%
$ 1.36 billion $ 654,145
Apr 2, 2025 $ 0.467
-8.10%
$ 1.31 billion $ 1.72 million
Apr 1, 2025 $ 0.509
+5.12%
$ 1.43 billion $ 1.06 million
Mar 31, 2025 $ 0.484
-1.95%
$ 1.36 billion $ 1.13 million
Mar 30, 2025 $ 0.493
+1.19%
$ 1.38 billion $ 457,913
Mar 29, 2025 $ 0.487
-10.29%
$ 1.36 billion $ 800,399
Mar 28, 2025 $ 0.542
-10.51%
$ 1.52 billion $ 720,708
Mar 27, 2025 $ 0.606
+0.60%
$ 1.7 billion $ 826,196
Mar 26, 2025 $ 0.601
-1.07%
$ 1.68 billion $ 983,176
Mar 25, 2025 $ 0.607
+2.23%
$ 1.7 billion $ 1.37 million
Mar 24, 2025 $ 0.594
+10.32%
$ 1.66 billion $ 1.54 million