Fantom Historical Data

FTM Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0845
+0.42%
$ 267.05 million $ 57,985
Dec 15, 2025 $ 0.087
-1.05%
$ 269.41 million $ 48,284
Dec 14, 2025 $ 0.0877
-3.58%
$ 278.36 million $ 50,926
Dec 13, 2025 $ 0.0909
-4.18%
$ 288.69 million $ 49,648
Dec 12, 2025 $ 0.0961
+0.79%
$ 305.13 million $ 7,895
Dec 11, 2025 $ 0.0957
+0.11%
$ 303.8 million $ 44,855
Dec 10, 2025 $ 0.0956
-8.38%
$ 303.47 million $ 76,582
Dec 9, 2025 $ 0.104
+5.17%
$ 331.21 million $ 37,993
Dec 8, 2025 $ 0.0983
+1.95%
$ 312.21 million $ 28,386
Dec 7, 2025 $ 0.0965
-0.45%
$ 306.25 million $ 22,619
Dec 6, 2025 $ 0.0969
-0.33%
$ 307.63 million $ 7,604
Dec 5, 2025 $ 0.0968
-3.53%
$ 307.31 million $ 21,107
Dec 4, 2025 $ 0.1
-2.07%
$ 318.56 million $ 24,665
Dec 3, 2025 $ 0.102
-11.09%
$ 325.28 million $ 29,071
Dec 2, 2025 $ 0.115
+7.96%
$ 365.85 million $ 27,315
Dec 1, 2025 $ 0.107
-0.65%
$ 338.89 million $ 49,376
Nov 30, 2025 $ 0.109
+0.11%
$ 342.01 million $ 32,451
Nov 29, 2025 $ 0.109
-2.42%
$ 346.29 million $ 52,884
Nov 28, 2025 $ 0.111
-1.51%
$ 353.07 million $ 35,455
Nov 27, 2025 $ 0.115
+6.64%
$ 358.74 million $ 21,665
Nov 26, 2025 $ 0.109
-2.03%
$ 343.71 million $ 54,588
Nov 25, 2025 $ 0.111
-2.76%
$ 351.89 million $ 7,900
Nov 24, 2025 $ 0.118
+4.62%
$ 363.83 million $ 72,938
Nov 23, 2025 $ 0.107
+1.50%
$ 351.77 million $ 50,120
Nov 22, 2025 $ 0.105
-1.79%
$ 333.95 million $ 71,814
Nov 21, 2025 $ 0.108
-10.40%
$ 340.61 million $ 94,843
Nov 20, 2025 $ 0.12
+0.63%
$ 381.76 million $ 50,083
Nov 19, 2025 $ 0.119
-6.90%
$ 378.2 million $ 62,761
Nov 18, 2025 $ 0.129
+4.91%
$ 406.22 million $ 85,351
Nov 17, 2025 $ 0.123
-2.12%
$ 390.64 million $ 114,165
Nov 16, 2025 $ 0.125
-6.73%
$ 399.06 million $ 128,501
Nov 15, 2025 $ 0.134
-0.18%
$ 424.53 million $ 106,479
Nov 14, 2025 $ 0.135
-3.30%
$ 425.15 million $ 120,115
Nov 13, 2025 $ 0.136
-6.65%
$ 442.85 million $ 76,552
Nov 12, 2025 $ 0.148
+5.01%
$ 461.32 million $ 42,751
Nov 11, 2025 $ 0.141
-7.39%
$ 448.09 million $ 288,864
Nov 10, 2025 $ 0.152
-1.63%
$ 483.85 million $ 277,773
Nov 9, 2025 $ 0.155
-8.61%
$ 491.92 million $ 259,160
Nov 8, 2025 $ 0.17
+6.43%
$ 538.21 million $ 261,748
Nov 7, 2025 $ 0.159
-6.67%
$ 505.67 million $ 210,162
Nov 6, 2025 $ 0.174
+8.01%
$ 551.12 million $ 16,037
Nov 5, 2025 $ 0.161
+27.49%
$ 510.27 million $ 26,117
Nov 4, 2025 $ 0.126
-0.04%
$ 399.96 million $ 131,330
Nov 3, 2025 $ 0.126
-10.74%
$ 400.12 million $ 93,393
Nov 2, 2025 $ 0.141
-5.91%
$ 448.28 million $ 84,662
Nov 1, 2025 $ 0.15
-17.47%
$ 476.6 million $ 56,800
Oct 31, 2025 $ 0.188
+3.65%
$ 577.46 million $ 9,654
Oct 30, 2025 $ 0.185
-13.83%
$ 572.11 million $ 80,215
Oct 29, 2025 $ 0.214
-19.60%
$ 680.38 million $ 283,417
Oct 28, 2025 $ 0.241
+43.35%
$ 765.81 million $ 74,381