Fantom Historical Data

FTM Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0511
-27.76%
$ 162.13 million $ 4,438
Feb 3, 2026 $ 0.072
+43.92%
$ 228.5 million $ 462
Feb 2, 2026 $ 0.05
-3.59%
$ 158.84 million $ 3,806
Feb 1, 2026 $ 0.0517
-12.37%
$ 164.17 million $ 20,952
Jan 31, 2026 $ 0.059
-18.14%
$ 187.35 million $ 56,069
Jan 30, 2026 $ 0.0721
+16.23%
$ 228.88 million $ 16,438
Jan 29, 2026 $ 0.062
+106.73%
$ 196.91 million $ 9,676
Jan 28, 2026 $ 0.0861
+0.41%
$ 273.29 million $ 303
Jan 27, 2026 $ 0.0858
+22.10%
$ 272.42 million $ 409
Jan 26, 2026 $ 0.0703
+6.86%
$ 223.12 million $ 31,770
Jan 25, 2026 $ 0.0658
-18.98%
$ 208.79 million $ 114,720
Jan 24, 2026 $ 0.0814
-1.95%
$ 258.36 million $ 2,681
Jan 23, 2026 $ 0.0829
+3.66%
$ 263.36 million $ 9,055
Jan 22, 2026 $ 0.08
+0.64%
$ 254.06 million $ 5,196
Jan 21, 2026 $ 0.0795
+2.96%
$ 252.45 million $ 50,291
Jan 20, 2026 $ 0.0772
-3.72%
$ 245.18 million $ 167,658
Jan 19, 2026 $ 0.0802
-0.35%
$ 254.64 million $ 30,275
Jan 18, 2026 $ 0.0806
-0.87%
$ 257.26 million $ 46,842
Jan 17, 2026 $ 0.0813
-12.80%
$ 258.2 million $ 13,164
Jan 16, 2026 $ 0.0847
+2.96%
$ 268.83 million $ 20,092
Jan 15, 2026 $ 0.0822
-9.45%
$ 261.1 million $ 34,702
Jan 14, 2026 $ 0.0908
+0.80%
$ 288.35 million $ 14,058
Jan 13, 2026 $ 0.0901
+9.23%
$ 286.17 million $ 8,534
Jan 12, 2026 $ 0.0825
-1.42%
$ 261.98 million $ 36,298
Jan 11, 2026 $ 0.0837
-4.90%
$ 265.76 million $ 25,151
Jan 10, 2026 $ 0.088
-1.10%
$ 279.45 million $ 60,265
Jan 9, 2026 $ 0.0893
+5.83%
$ 283.64 million $ 15,399
Jan 8, 2026 $ 0.0844
-23.98%
$ 268.01 million $ 148,427
Jan 7, 2026 $ 0.111
+1.49%
$ 352.57 million $ 729
Jan 6, 2026 $ 0.109
+8.45%
$ 347.41 million $ 14,851
Jan 5, 2026 $ 0.101
-2.83%
$ 320.37 million $ 24,891
Jan 4, 2026 $ 0.104
+19.00%
$ 329.75 million $ 9,842
Jan 3, 2026 $ 0.0873
+7.26%
$ 277.09 million $ 8,897
Jan 2, 2026 $ 0.0814
+15.43%
$ 258.35 million $ 59,760
Jan 1, 2026 $ 0.0705
-2.91%
$ 223.74 million $ 10,585
Dec 31, 2025 $ 0.0738
-2.74%
$ 231 million $ 183,974
Dec 30, 2025 $ 0.0769
+1.53%
$ 244.1 million $ 178,903
Dec 29, 2025 $ 0.0784
+6.21%
$ 240.48 million $ 158,065
Dec 28, 2025 $ 0.0772
-0.41%
$ 234.43 million $ 147,689
Dec 27, 2025 $ 0.0773
+6.54%
$ 246.03 million $ 159,187
Dec 26, 2025 $ 0.0721
+0.29%
$ 228.93 million $ 119,291
Dec 25, 2025 $ 0.0731
-4.64%
$ 228.37 million $ 115,801
Dec 24, 2025 $ 0.0772
+10.41%
$ 243.37 million $ 122,390
Dec 23, 2025 $ 0.0699
-8.38%
$ 221.97 million $ 113,236
Dec 22, 2025 $ 0.0737
-0.84%
$ 234.07 million $ 77,885
Dec 21, 2025 $ 0.0745
+85.61%
$ 236.05 million $ 74,686
Dec 20, 2025 $ 0.0853
+7.76%
$ 270.95 million $ 192
Dec 19, 2025 $ 0.0788
+2.83%
$ 255.08 million $ 61,508
Dec 18, 2025 $ 0.0777
-7.20%
$ 243.38 million $ 101,607
Dec 17, 2025 $ 0.084
-0.18%
$ 265.77 million $ 35,795