Fantom Historical Data

FTM Page 43
Download
Date Close Price change Market cap Trading volume
Sep 13, 2020 $ 0.0267
-11.12%
$ 36.78 million $ 12.38 million
Sep 12, 2020 $ 0.03
-2.76%
$ 41.37 million $ 8.83 million
Sep 11, 2020 $ 0.0309
-5.10%
$ 42.53 million $ 11.08 million
Sep 10, 2020 $ 0.0325
+5.81%
$ 44.79 million $ 14.74 million
Sep 9, 2020 $ 0.0307
+3.48%
$ 42.33 million $ 18.32 million
Sep 8, 2020 $ 0.0297
-7.97%
$ 40.91 million $ 17.3 million
Sep 7, 2020 $ 0.0322
-4.03%
$ 44.4 million $ 22.01 million
Sep 6, 2020 $ 0.0336
+9.81%
$ 46.29 million $ 36.57 million
Sep 5, 2020 $ 0.0306
-31.46%
$ 42.09 million $ 29.16 million
Sep 4, 2020 $ 0.0446
+8.83%
$ 61.42 million $ 33.84 million
Sep 3, 2020 $ 0.041
-25.39%
$ 56.51 million $ 44.34 million
Sep 2, 2020 $ 0.055
+38.27%
$ 75.8 million $ 122.93 million
Sep 1, 2020 $ 0.0398
+1.22%
$ 54.75 million $ 33.62 million
Aug 31, 2020 $ 0.0393
+10.86%
$ 54.11 million $ 89.97 million
Aug 30, 2020 $ 0.0354
+32.76%
$ 48.78 million $ 30.04 million
Aug 29, 2020 $ 0.0267
-3.73%
$ 36.76 million $ 6.71 million
Aug 28, 2020 $ 0.0277
+4.94%
$ 38.16 million $ 7.82 million
Aug 27, 2020 $ 0.0264
-8.38%
$ 36.36 million $ 10.67 million
Aug 26, 2020 $ 0.0288
-2.17%
$ 39.7 million $ 10.55 million
Aug 25, 2020 $ 0.0295
-6.82%
$ 40.6 million $ 14.93 million
Aug 24, 2020 $ 0.0316
-5.33%
$ 43.58 million $ 7.33 million
Aug 23, 2020 $ 0.0334
+4.05%
$ 46.06 million $ 12.06 million
Aug 22, 2020 $ 0.0321
+14.49%
$ 44.25 million $ 28.65 million
Aug 21, 2020 $ 0.0281
-20.95%
$ 38.68 million $ 19.9 million
Aug 20, 2020 $ 0.0355
+19.39%
$ 48.94 million $ 43.33 million
Aug 19, 2020 $ 0.0298
+0.03%
$ 40.98 million $ 19.34 million
Aug 18, 2020 $ 0.0298
+13.16%
$ 40.98 million $ 32.02 million
Aug 17, 2020 $ 0.0263
+0.34%
$ 36.22 million $ 15.09 million
Aug 16, 2020 $ 0.0262
-4.41%
$ 36.08 million $ 37.19 million
Aug 15, 2020 $ 0.0274
+38.02%
$ 37.76 million $ 49.71 million
Aug 14, 2020 $ 0.0199
+3.20%
$ 27.34 million $ 7.98 million
Aug 13, 2020 $ 0.0192
+3.22%
$ 26.49 million $ 20.66 million
Aug 12, 2020 $ 0.0186
+15.66%
$ 25.66 million $ 18.56 million
Aug 11, 2020 $ 0.0161
-12.33%
$ 22.18 million $ 10.63 million
Aug 10, 2020 $ 0.0184
+1.37%
$ 25.29 million $ 14.4 million
Aug 9, 2020 $ 0.0182
+4.34%
$ 25.03 million $ 12.84 million
Aug 8, 2020 $ 0.0174
+4.78%
$ 23.95 million $ 9.07 million
Aug 7, 2020 $ 0.0166
+3.01%
$ 22.86 million $ 12.11 million
Aug 6, 2020 $ 0.0161
+2.17%
$ 22.19 million $ 13.64 million
Aug 5, 2020 $ 0.0158
+15.47%
$ 21.72 million $ 12.36 million
Aug 4, 2020 $ 0.0137
+2.26%
$ 18.81 million $ 6.12 million
Aug 3, 2020 $ 0.0134
+2.93%
$ 18.4 million $ 5.28 million
Aug 2, 2020 $ 0.013
+0.24%
$ 17.87 million $ 5.7 million
Aug 1, 2020 $ 0.0129
-2.58%
$ 17.81 million $ 4.46 million
Jul 31, 2020 $ 0.0133
-3.78%
$ 18.28 million $ 7.04 million
Jul 30, 2020 $ 0.0138
+8.83%
$ 19 million $ 9.64 million
Jul 29, 2020 $ 0.0127
-1.88%
$ 17.46 million $ 5.34 million
Jul 28, 2020 $ 0.0129
+4.00%
$ 17.78 million $ 7.51 million
Jul 27, 2020 $ 0.0124
-17.18%
$ 17.09 million $ 11.11 million
Jul 26, 2020 $ 0.015
+7.07%
$ 20.63 million $ 7.33 million