Fantom Historical Data

FTM Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.466
-4.44%
$ 1.31 billion $ 928,577
Apr 9, 2025 $ 0.486
+22.94%
$ 1.36 billion $ 1.72 million
Apr 8, 2025 $ 0.395
-8.72%
$ 1.11 billion $ 1.04 million
Apr 7, 2025 $ 0.434
-11.37%
$ 1.22 billion $ 2.46 million
Apr 6, 2025 $ 0.488
-1.81%
$ 1.37 billion $ 1.51 million
Apr 5, 2025 $ 0.497
-0.69%
$ 1.39 billion $ 298,396
Apr 4, 2025 $ 0.5
+3.29%
$ 1.4 billion $ 1.14 million
Apr 3, 2025 $ 0.484
+3.60%
$ 1.36 billion $ 654,145
Apr 2, 2025 $ 0.467
-8.10%
$ 1.31 billion $ 1.72 million
Apr 1, 2025 $ 0.509
+5.12%
$ 1.43 billion $ 1.06 million
Mar 31, 2025 $ 0.484
-1.95%
$ 1.36 billion $ 1.13 million
Mar 30, 2025 $ 0.493
+1.19%
$ 1.38 billion $ 457,913
Mar 29, 2025 $ 0.487
-10.29%
$ 1.36 billion $ 800,399
Mar 28, 2025 $ 0.542
-10.51%
$ 1.52 billion $ 720,708
Mar 27, 2025 $ 0.606
+0.60%
$ 1.7 billion $ 826,196
Mar 26, 2025 $ 0.601
-1.07%
$ 1.68 billion $ 983,176
Mar 25, 2025 $ 0.607
+2.23%
$ 1.7 billion $ 1.37 million
Mar 24, 2025 $ 0.594
+10.32%
$ 1.66 billion $ 1.54 million
Mar 23, 2025 $ 0.538
+5.97%
$ 1.51 billion $ 406,118
Mar 22, 2025 $ 0.508
+0.06%
$ 1.42 billion $ 261,258
Mar 21, 2025 $ 0.508
-0.48%
$ 1.42 billion $ 772,555
Mar 20, 2025 $ 0.51
-7.31%
$ 1.43 billion $ 841,914
Mar 19, 2025 $ 0.55
+11.48%
$ 1.54 billion $ 1.29 million
Mar 18, 2025 $ 0.494
-1.57%
$ 1.38 billion $ 1.33 million
Mar 17, 2025 $ 0.502
+1.21%
$ 1.41 billion $ 1.28 million
Mar 16, 2025 $ 0.495
-10.20%
$ 1.39 billion $ 1.44 million
Mar 15, 2025 $ 0.552
+4.70%
$ 1.55 billion $ 1.32 million
Mar 14, 2025 $ 0.531
-11.42%
$ 1.49 billion $ 1.76 million
Mar 13, 2025 $ 0.6
+32.92%
$ 1.68 billion $ 653,455
Mar 12, 2025 $ 0.451
+5.40%
$ 1.27 billion $ 867,020
Mar 11, 2025 $ 0.428
+0.01%
$ 1.2 billion $ 1.2 million
Mar 10, 2025 $ 0.428
-2.43%
$ 1.2 billion $ 2.65 million
Mar 9, 2025 $ 0.439
-13.98%
$ 1.23 billion $ 1.21 million
Mar 8, 2025 $ 0.51
+0.86%
$ 1.43 billion $ 550,082
Mar 7, 2025 $ 0.506
-4.88%
$ 1.42 billion $ 1.06 million
Mar 6, 2025 $ 0.531
-10.33%
$ 1.49 billion $ 3.65 million
Mar 5, 2025 $ 0.593
+4.97%
$ 1.66 billion $ 2.24 million
Mar 4, 2025 $ 0.565
-6.08%
$ 1.58 billion $ 3.37 million
Mar 3, 2025 $ 0.602
-19.58%
$ 1.69 billion $ 3.43 million
Mar 2, 2025 $ 0.748
+5.86%
$ 2.1 billion $ 2.84 million
Mar 1, 2025 $ 0.709
+5.25%
$ 1.99 billion $ 2.27 million
Feb 28, 2025 $ 0.673
-3.17%
$ 1.89 billion $ 3 million
Feb 27, 2025 $ 0.695
-4.46%
$ 1.95 billion $ 2.74 million
Feb 26, 2025 $ 0.728
-4.50%
$ 2.04 billion $ 5.16 million
Feb 25, 2025 $ 0.762
-5.92%
$ 2.14 billion $ 10.13 million
Feb 24, 2025 $ 0.811
-4.60%
$ 2.27 billion $ 8.27 million
Feb 23, 2025 $ 0.85
+5.73%
$ 2.38 billion $ 2.86 million
Feb 22, 2025 $ 0.8
-6.53%
$ 2.24 billion $ 5.09 million
Feb 21, 2025 $ 0.855
-1.19%
$ 2.4 billion $ 15.09 million
Feb 20, 2025 $ 0.865
-30.70%
$ 2.42 billion $ 9.27 million