Fasttoken Historical Data

FTN Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 3.51
-0.23%
$ 504.34 million $ 3.79 million
Dec 31, 2024 $ 3.52
-0.38%
$ 505.51 million $ 635,036
Dec 30, 2024 $ 3.53
+4.50%
$ 507.43 million $ 2.84 million
Dec 29, 2024 $ 3.38
+1.75%
$ 485.59 million $ 1.63 million
Dec 28, 2024 $ 3.32
+0.90%
$ 477.26 million $ 301,216
Dec 27, 2024 $ 3.29
+0.45%
$ 472.95 million $ 711,275
Dec 26, 2024 $ 3.28
-1.31%
$ 470.88 million $ 4.76 million
Dec 25, 2024 $ 3.32
-0.06%
$ 477.15 million $ 162,392
Dec 24, 2024 $ 3.32
-0.12%
$ 477.46 million $ 204,577
Dec 23, 2024 $ 3.33
+0.85%
$ 478.01 million $ 201,835
Dec 22, 2024 $ 3.3
+0.86%
$ 473.98 million $ 240,869
Dec 21, 2024 $ 3.27
-1.52%
$ 469.98 million $ 1.42 million
Dec 20, 2024 $ 3.32
+0.24%
$ 477.22 million $ 515,689
Dec 19, 2024 $ 3.32
+1.82%
$ 476.45 million $ 1.38 million
Dec 18, 2024 $ 3.26
-1.37%
$ 467.95 million $ 939,482
Dec 17, 2024 $ 3.32
-0.48%
$ 476.51 million $ 848,972
Dec 16, 2024 $ 3.33
+3.63%
$ 478.8 million $ 1.26 million
Dec 15, 2024 $ 3.22
-0.31%
$ 462.04 million $ 13.54 million
Dec 14, 2024 $ 3.23
-0.77%
$ 463.82 million $ 24.91 million
Dec 13, 2024 $ 3.25
+0.02%
$ 467.43 million $ 245.84 million
Dec 12, 2024 $ 3.26
+0.78%
$ 468.11 million $ 39.3 million
Dec 11, 2024 $ 3.23
+0.71%
$ 464.52 million $ 50.83 million
Dec 10, 2024 $ 3.21
+0.63%
$ 461.28 million $ 63.2 million
Dec 9, 2024 $ 3.19
-1.73%
$ 458.43 million $ 65.27 million
Dec 8, 2024 $ 3.25
+1.76%
$ 466.49 million $ 20.01 million
Dec 7, 2024 $ 3.19
+0.34%
$ 458.42 million $ 18.21 million
Dec 6, 2024 $ 3.18
+0.36%
$ 456.87 million $ 42.55 million
Dec 5, 2024 $ 3.17
-0.49%
$ 455.07 million $ 80.4 million
Dec 4, 2024 $ 3.18
+0.03%
$ 457.46 million $ 45.96 million
Dec 3, 2024 $ 3.18
+0.44%
$ 457.33 million $ 39.48 million
Dec 2, 2024 $ 3.17
-0.16%
$ 455.34 million $ 45.26 million
Dec 1, 2024 $ 3.18
+0.13%
$ 456.07 million $ 14.83 million
Nov 30, 2024 $ 3.17
-0.09%
$ 455.48 million $ 15.88 million
Nov 29, 2024 $ 3.17
+0.18%
$ 455.88 million $ 32.16 million
Nov 28, 2024 $ 3.17
+0.47%
$ 455.06 million $ 32.99 million
Nov 27, 2024 $ 3.15
+0.15%
$ 452.95 million $ 40.81 million
Nov 26, 2024 $ 3.15
+0.51%
$ 452.2 million $ 69.95 million
Nov 25, 2024 $ 3.13
-0.55%
$ 449.9 million $ 47.53 million
Nov 24, 2024 $ 3.15
+0.00%
$ 452.4 million $ 40.46 million
Nov 23, 2024 $ 3.15
-0.36%
$ 452.37 million $ 31.79 million
Nov 22, 2024 $ 3.16
+0.40%
$ 454.01 million $ 54.33 million
Nov 21, 2024 $ 3.15
+1.64%
$ 452.25 million $ 66.95 million
Nov 20, 2024 $ 3.1
+0.10%
$ 444.94 million $ 43.8 million
Nov 19, 2024 $ 3.09
+0.17%
$ 444.5 million $ 40.38 million
Nov 18, 2024 $ 3.09
-0.28%
$ 443.77 million $ 65.82 million
Nov 17, 2024 $ 3.1
+0.58%
$ 445 million $ 87.26 million
Nov 16, 2024 $ 3.08
-0.45%
$ 442.42 million $ 87.85 million
Nov 15, 2024 $ 3.09
-1.71%
$ 444.33 million $ 228.5 million
Nov 14, 2024 $ 3.15
+0.01%
$ 451.94 million $ 184.49 million
Nov 13, 2024 $ 3.15
+3.30%
$ 451.89 million $ 240.02 million