Fantom Historical Data

FTM Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.407
-6.69%
$ 876.32 million $ 301,257
May 29, 2025 $ 0.436
-2.91%
$ 939.1 million $ 190,386
May 28, 2025 $ 0.449
-0.78%
$ 967.23 million $ 179,161
May 27, 2025 $ 0.452
+0.13%
$ 974.82 million $ 163,858
May 26, 2025 $ 0.452
-1.99%
$ 973.54 million $ 174,700
May 25, 2025 $ 0.461
-2.40%
$ 993.14 million $ 309,601
May 24, 2025 $ 0.472
+0.33%
$ 1.02 billion $ 172,963
May 23, 2025 $ 0.471
-9.84%
$ 1.02 billion $ 454,376
May 22, 2025 $ 0.523
+2.70%
$ 1.13 billion $ 268,934
May 21, 2025 $ 0.507
+0.34%
$ 1.09 billion $ 302,010
May 20, 2025 $ 0.506
+0.89%
$ 1.09 billion $ 234,982
May 19, 2025 $ 0.501
-1.43%
$ 1.08 billion $ 128,912
May 18, 2025 $ 0.509
+2.43%
$ 1.1 billion $ 184,306
May 17, 2025 $ 0.496
-5.54%
$ 1.07 billion $ 398,409
May 16, 2025 $ 0.526
-1.75%
$ 1.13 billion $ 203,726
May 15, 2025 $ 0.535
-6.63%
$ 1.15 billion $ 847,077
May 14, 2025 $ 0.573
-3.94%
$ 1.24 billion $ 860,906
May 13, 2025 $ 0.596
+1.63%
$ 1.67 billion $ 781,821
May 12, 2025 $ 0.587
+1.48%
$ 1.65 billion $ 744,877
May 11, 2025 $ 0.578
-5.87%
$ 1.62 billion $ 513,985
May 10, 2025 $ 0.614
+4.94%
$ 1.72 billion $ 580,311
May 9, 2025 $ 0.585
+3.71%
$ 1.64 billion $ 624,779
May 8, 2025 $ 0.564
+11.18%
$ 1.58 billion $ 413,046
May 7, 2025 $ 0.508
+0.96%
$ 1.42 billion $ 139,723
May 6, 2025 $ 0.503
-1.80%
$ 1.41 billion $ 207,458
May 5, 2025 $ 0.512
-1.76%
$ 1.44 billion $ 323,100
May 4, 2025 $ 0.521
-5.74%
$ 1.46 billion $ 62,772
May 3, 2025 $ 0.553
-4.29%
$ 1.55 billion $ 114,565
May 2, 2025 $ 0.578
+1.52%
$ 1.62 billion $ 417,604
May 1, 2025 $ 0.57
+15.33%
$ 1.6 billion $ 2.05 million
Apr 30, 2025 $ 0.494
-3.04%
$ 1.39 billion $ 734,499
Apr 29, 2025 $ 0.511
-1.94%
$ 1.43 billion $ 473,436
Apr 28, 2025 $ 0.521
+0.59%
$ 1.46 billion $ 594,219
Apr 27, 2025 $ 0.518
-3.70%
$ 1.45 billion $ 409,656
Apr 26, 2025 $ 0.538
+1.56%
$ 1.51 billion $ 697,096
Apr 25, 2025 $ 0.53
+4.24%
$ 1.49 billion $ 984,852
Apr 24, 2025 $ 0.509
-0.41%
$ 1.43 billion $ 729,837
Apr 23, 2025 $ 0.511
+0.11%
$ 1.43 billion $ 1.13 million
Apr 22, 2025 $ 0.51
+12.47%
$ 1.43 billion $ 936,451
Apr 21, 2025 $ 0.454
-2.52%
$ 1.27 billion $ 1.18 million
Apr 20, 2025 $ 0.465
-2.48%
$ 1.3 billion $ 315,425
Apr 19, 2025 $ 0.477
+3.65%
$ 1.34 billion $ 539,499
Apr 18, 2025 $ 0.46
-1.56%
$ 1.29 billion $ 254,380
Apr 17, 2025 $ 0.468
+0.60%
$ 1.31 billion $ 494,399
Apr 16, 2025 $ 0.464
-1.61%
$ 1.3 billion $ 750,371
Apr 15, 2025 $ 0.472
-4.07%
$ 1.32 billion $ 765,473
Apr 14, 2025 $ 0.492
+1.16%
$ 1.38 billion $ 605,567
Apr 13, 2025 $ 0.486
-7.91%
$ 1.36 billion $ 798,095
Apr 12, 2025 $ 0.528
+10.16%
$ 1.48 billion $ 948,230
Apr 11, 2025 $ 0.479
+2.92%
$ 1.34 billion $ 854,889