Fantom Historical Data

FTM Page 50
Download
Date Close Price change Market cap Trading volume
Sep 29, 2019 $ 0.0125
-5.79%
$ 17.25 million $ 5.23 million
Sep 28, 2019 $ 0.0133
-0.01%
$ 18.26 million $ 5.19 million
Sep 27, 2019 $ 0.0133
+1.63%
$ 18.26 million $ 5.32 million
Sep 26, 2019 $ 0.013
-1.01%
$ 17.96 million $ 6.25 million
Sep 25, 2019 $ 0.0131
+6.56%
$ 18.11 million $ 7.19 million
Sep 24, 2019 $ 0.0123
-24.08%
$ 16.88 million $ 3.46 million
Sep 23, 2019 $ 0.0161
+10.02%
$ 22.23 million $ 6.56 million
Sep 22, 2019 $ 0.0147
-14.30%
$ 20.2 million $ 3.2 million
Sep 21, 2019 $ 0.0171
+11.72%
$ 23.57 million $ 6.07 million
Sep 20, 2019 $ 0.0153
-10.36%
$ 21.1 million $ 4.05 million
Sep 19, 2019 $ 0.0171
-2.68%
$ 23.53 million $ 7.06 million
Sep 18, 2019 $ 0.0176
+12.51%
$ 24.18 million $ 6.93 million
Sep 17, 2019 $ 0.0156
+2.11%
$ 21.5 million $ 1.75 million
Sep 16, 2019 $ 0.0153
-1.93%
$ 21.07 million $ 2.86 million
Sep 15, 2019 $ 0.0156
-0.35%
$ 21.48 million $ 2.39 million
Sep 14, 2019 $ 0.0157
-0.88%
$ 21.57 million $ 2.39 million
Sep 13, 2019 $ 0.0158
+4.68%
$ 21.73 million $ 3.3 million
Sep 12, 2019 $ 0.0151
-2.38%
$ 20.73 million $ 3.26 million
Sep 11, 2019 $ 0.0154
-3.79%
$ 21.15 million $ 2.82 million
Sep 10, 2019 $ 0.016
-10.62%
$ 22.01 million $ 3.44 million
Sep 9, 2019 $ 0.0178
+0.15%
$ 24.58 million $ 6.9 million
Sep 8, 2019 $ 0.0178
+1.85%
$ 24.54 million $ 4.97 million
Sep 7, 2019 $ 0.0175
+2.42%
$ 24.1 million $ 6.05 million
Sep 6, 2019 $ 0.0171
-12.76%
$ 23.55 million $ 9.52 million
Sep 5, 2019 $ 0.0196
-0.52%
$ 26.99 million $ 11.72 million
Sep 4, 2019 $ 0.0196
+0.27%
$ 27.04 million $ 13.51 million
Sep 3, 2019 $ 0.0196
+5.83%
$ 26.97 million $ 13.8 million
Sep 2, 2019 $ 0.0185
+11.23%
$ 25.5 million $ 13.62 million
Sep 1, 2019 $ 0.0167
-2.12%
$ 22.99 million $ 6.54 million
Aug 31, 2019 $ 0.017
-4.12%
$ 23.48 million $ 8.41 million
Aug 30, 2019 $ 0.0178
+0.42%
$ 24.49 million $ 16.06 million
Aug 29, 2019 $ 0.0177
-13.27%
$ 24.37 million $ 21.39 million
Aug 28, 2019 $ 0.0204
+6.55%
$ 28.1 million $ 31.7 million
Aug 27, 2019 $ 0.0191
+15.61%
$ 26.37 million $ 34.52 million
Aug 26, 2019 $ 0.0165
+8.30%
$ 22.66 million $ 3.45 million
Aug 25, 2019 $ 0.0152
-5.76%
$ 20.92 million $ 2.77 million
Aug 24, 2019 $ 0.0161
-4.73%
$ 22.2 million $ 3.53 million
Aug 23, 2019 $ 0.0169
+11.33%
$ 23.3 million $ 6.25 million
Aug 22, 2019 $ 0.0152
+5.75%
$ 20.94 million $ 2.73 million
Aug 21, 2019 $ 0.0144
-6.18%
$ 19.8 million $ 2.63 million
Aug 20, 2019 $ 0.0153
-2.62%
$ 21.1 million $ 2.89 million
Aug 19, 2019 $ 0.0156
-4.22%
$ 21.55 million $ 3.38 million
Aug 18, 2019 $ 0.0163
+7.45%
$ 22.5 million $ 5.43 million
Aug 17, 2019 $ 0.0152
-2.92%
$ 20.89 million $ 3.08 million
Aug 16, 2019 $ 0.0156
-4.01%
$ 21.42 million $ 5.6 million
Aug 15, 2019 $ 0.0161
+4.46%
$ 22.21 million $ 5.52 million
Aug 14, 2019 $ 0.0154
-14.72%
$ 21.22 million $ 5.03 million
Aug 13, 2019 $ 0.0181
-5.64%
$ 24.88 million $ 3.1 million
Aug 12, 2019 $ 0.0192
+7.04%
$ 26.39 million $ 4.72 million
Aug 11, 2019 $ 0.0179
+1.12%
$ 24.64 million $ 5.48 million