Fantom Historical Data

FTM Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.168
-3.60%
$ 534.23 million $ 241,055
Oct 26, 2025 $ 0.175
+7.83%
$ 554.18 million $ 292,645
Oct 25, 2025 $ 0.162
-6.57%
$ 514.61 million $ 76,724
Oct 24, 2025 $ 0.173
+6.44%
$ 550.81 million $ 215,240
Oct 23, 2025 $ 0.171
+7.49%
$ 517.51 million $ 35,273
Oct 22, 2025 $ 0.16
-5.10%
$ 506.27 million $ 251,134
Oct 21, 2025 $ 0.172
-6.41%
$ 535.54 million $ 224,099
Oct 20, 2025 $ 0.183
-2.45%
$ 582.51 million $ 36,868
Oct 19, 2025 $ 0.189
+8.79%
$ 597.2 million $ 180,706
Oct 18, 2025 $ 0.173
+0.40%
$ 550.42 million $ 173,768
Oct 17, 2025 $ 0.175
-3.95%
$ 547.71 million $ 241,052
Oct 16, 2025 $ 0.182
-4.09%
$ 577.96 million $ 192,908
Oct 15, 2025 $ 0.19
-9.55%
$ 602.64 million $ 149,053
Oct 14, 2025 $ 0.21
+6.42%
$ 666.74 million $ 188,218
Oct 13, 2025 $ 0.197
-1.94%
$ 626.72 million $ 43,043
Oct 12, 2025 $ 0.201
+3.78%
$ 639.11 million $ 167,988
Oct 11, 2025 $ 0.194
+1.58%
$ 615.82 million $ 359,297
Oct 10, 2025 $ 0.194
-28.66%
$ 616.12 million $ 164,564
Oct 9, 2025 $ 0.273
+2.48%
$ 865.44 million $ 338,804
Oct 8, 2025 $ 0.266
-8.23%
$ 844.51 million $ 294,905
Oct 7, 2025 $ 0.29
+5.43%
$ 919.67 million $ 296,313
Oct 6, 2025 $ 0.275
-2.35%
$ 872.3 million $ 154,797
Oct 5, 2025 $ 0.281
+2.21%
$ 893.26 million $ 691,766
Oct 4, 2025 $ 0.275
-1.93%
$ 873.97 million $ 366,708
Oct 3, 2025 $ 0.283
+1.14%
$ 891.21 million $ 361,051
Oct 2, 2025 $ 0.28
+1.22%
$ 888.1 million $ 447,316
Oct 1, 2025 $ 0.274
+7.26%
$ 877.4 million $ 387,049
Sep 30, 2025 $ 0.242
-2.35%
$ 811.84 million $ 190,587
Sep 29, 2025 $ 0.248
+0.33%
$ 787.16 million $ 158,319
Sep 28, 2025 $ 0.246
+2.15%
$ 784.53 million $ 99,174
Sep 27, 2025 $ 0.241
-0.10%
$ 764.23 million $ 56,755
Sep 26, 2025 $ 0.24
+1.06%
$ 764.96 million $ 67,006
Sep 25, 2025 $ 0.24
-3.66%
$ 755.18 million $ 122,413
Sep 24, 2025 $ 0.25
-2.17%
$ 792.1 million $ 60,449
Sep 23, 2025 $ 0.256
+0.68%
$ 811.44 million $ 33,729
Sep 22, 2025 $ 0.254
-9.52%
$ 805.38 million $ 295,037
Sep 21, 2025 $ 0.273
-2.50%
$ 892.41 million $ 227,066
Sep 20, 2025 $ 0.277
-6.59%
$ 888.71 million $ 205,203
Sep 19, 2025 $ 0.294
-2.51%
$ 940.84 million $ 195,510
Sep 18, 2025 $ 0.306
+2.67%
$ 957.1 million $ 251,411
Sep 17, 2025 $ 0.302
+1.02%
$ 946.12 million $ 181,498
Sep 16, 2025 $ 0.299
+0.17%
$ 950.17 million $ 170,252
Sep 15, 2025 $ 0.29
-5.80%
$ 947.14 million $ 310,560
Sep 14, 2025 $ 0.304
-4.68%
$ 966.67 million $ 251,097
Sep 13, 2025 $ 0.319
+2.50%
$ 1.01 billion $ 182,138
Sep 12, 2025 $ 0.31
+1.48%
$ 984.9 million $ 209,702
Sep 11, 2025 $ 0.306
+0.84%
$ 970.85 million $ 222,095
Sep 10, 2025 $ 0.303
-1.55%
$ 962.74 million $ 246,191
Sep 9, 2025 $ 0.308
-0.97%
$ 977.83 million $ 148,702
Sep 8, 2025 $ 0.311
+2.17%
$ 987.56 million $ 465,825