Fantom Historical Data

FTM Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0427
-1.95%
$ 135.55 million $ 6,530
Mar 25, 2026 $ 0.0449
-2.52%
$ 142.66 million $ 7,047
Mar 24, 2026 $ 0.0461
+1.93%
$ 146.35 million $ 16,880
Mar 23, 2026 $ 0.0452
+5.16%
$ 143.58 million $ 299
Mar 22, 2026 $ 0.043
-3.36%
$ 136.54 million $ 2,314
Mar 21, 2026 $ 0.0449
-1.87%
$ 142.46 million $ 1,844
Mar 20, 2026 $ 0.0457
-0.52%
$ 145.18 million $ 2,715
Mar 19, 2026 $ 0.046
-7.14%
$ 145.94 million $ 2,992
Mar 18, 2026 $ 0.0495
+1.42%
$ 157.16 million $ 1,414
Mar 17, 2026 $ 0.0488
-2.16%
$ 154.96 million $ 9,124
Mar 16, 2026 $ 0.0499
+7.16%
$ 158.38 million $ 33,401
Mar 15, 2026 $ 0.0465
+6.57%
$ 147.79 million $ 80,557
Mar 14, 2026 $ 0.0437
+6.75%
$ 138.68 million $ 13,203
Mar 13, 2026 $ 0.0409
+0.23%
$ 129.91 million $ 3,214
Mar 12, 2026 $ 0.0408
-2.41%
$ 129.62 million $ 2,863
Mar 11, 2026 $ 0.0418
+0.19%
$ 132.81 million $ 8,018
Mar 10, 2026 $ 0.0418
+2.50%
$ 132.56 million $ 13,850
Mar 9, 2026 $ 0.0407
+6.88%
$ 129.32 million $ 17,766
Mar 8, 2026 $ 0.0381
-2.13%
$ 121 million $ 16,092
Mar 7, 2026 $ 0.0389
-3.56%
$ 123.63 million $ 5,500
Mar 6, 2026 $ 0.0404
+1.96%
$ 128.2 million $ 17,377
Mar 5, 2026 $ 0.0396
-6.47%
$ 125.73 million $ 4,056
Mar 4, 2026 $ 0.0423
+9.12%
$ 134.45 million $ 12,936
Mar 3, 2026 $ 0.0388
-3.72%
$ 123.16 million $ 12,422
Mar 2, 2026 $ 0.0403
-1.62%
$ 127.97 million $ 617,193
Mar 1, 2026 $ 0.0401
-16.47%
$ 127.31 million $ 820,954
Feb 28, 2026 $ 0.048
+8.34%
$ 152.39 million $ 2,161
Feb 27, 2026 $ 0.0443
-0.78%
$ 140.65 million $ 2,965
Feb 26, 2026 $ 0.0447
+1.54%
$ 141.76 million $ 9,398
Feb 25, 2026 $ 0.044
+0.49%
$ 139.68 million $ 9,090
Feb 24, 2026 $ 0.0438
-2.01%
$ 139.01 million $ 3,089
Feb 23, 2026 $ 0.0447
-10.92%
$ 141.86 million $ 2,322
Feb 22, 2026 $ 0.0502
+0.35%
$ 159.25 million $ 6,674
Feb 21, 2026 $ 0.05
+1.98%
$ 158.7 million $ 757
Feb 20, 2026 $ 0.049
+4.71%
$ 155.62 million $ 5,433
Feb 19, 2026 $ 0.0468
+6.81%
$ 148.62 million $ 4,305
Feb 18, 2026 $ 0.0438
-12.55%
$ 139.5 million $ 12,377
Feb 17, 2026 $ 0.0501
+8.90%
$ 159.1 million $ 5,694
Feb 16, 2026 $ 0.046
-0.02%
$ 146.06 million $ 1,923
Feb 15, 2026 $ 0.046
-9.87%
$ 146.93 million $ 17,098
Feb 14, 2026 $ 0.0511
+12.66%
$ 162.12 million $ 25,398
Feb 13, 2026 $ 0.0452
-0.62%
$ 143.59 million $ 9,069
Feb 12, 2026 $ 0.0455
-1.75%
$ 144.49 million $ 6,960
Feb 11, 2026 $ 0.0463
+9.26%
$ 147.06 million $ 20,228
Feb 10, 2026 $ 0.0424
+1.54%
$ 134.6 million $ 16,817
Feb 9, 2026 $ 0.0418
-6.36%
$ 132.56 million $ 2,971
Feb 8, 2026 $ 0.0444
-6.81%
$ 141.08 million $ 5,136
Feb 7, 2026 $ 0.0477
+0.63%
$ 151.39 million $ 7,524
Feb 6, 2026 $ 0.0474
-3.85%
$ 150.49 million $ 14,693
Feb 5, 2026 $ 0.0485
-4.94%
$ 154.12 million $ 27,038