Fantom Historical Data

FTM Page 52
Download
Date Close Price change Market cap Trading volume
Jun 21, 2019 $ 0.0237
-10.15%
$ 32.66 million $ 12.51 million
Jun 20, 2019 $ 0.0264
-5.35%
$ 36.36 million $ 13.8 million
Jun 19, 2019 $ 0.0279
+2.44%
$ 38.45 million $ 17.07 million
Jun 18, 2019 $ 0.0272
+2.78%
$ 37.5 million $ 12.43 million
Jun 17, 2019 $ 0.0265
-0.63%
$ 36.5 million $ 28.62 million
Jun 16, 2019 $ 0.0266
+0.38%
$ 36.7 million $ 16.03 million
Jun 15, 2019 $ 0.0266
-2.57%
$ 36.61 million $ 20.41 million
Jun 14, 2019 $ 0.0273
-12.59%
$ 37.58 million $ 30.44 million
Jun 13, 2019 $ 0.0312
-3.94%
$ 42.97 million $ 5.73 million
Jun 12, 2019 $ 0.0324
-0.33%
$ 44.66 million $ 6.18 million
Jun 11, 2019 $ 0.0325
-5.57%
$ 44.82 million $ 14.78 million
Jun 10, 2019 $ 0.0345
+65.05%
$ 47.46 million $ 23.58 million
Jun 9, 2019 $ 0.0209
-4.75%
$ 28.75 million $ 4.61 million
Jun 8, 2019 $ 0.0219
+6.67%
$ 30.18 million $ 4.33 million
Jun 7, 2019 $ 0.0205
+4.13%
$ 28.28 million $ 3.59 million
Jun 6, 2019 $ 0.0197
+7.67%
$ 27.16 million $ 3.64 million
Jun 5, 2019 $ 0.0183
+8.44%
$ 25.22 million $ 4.05 million
Jun 4, 2019 $ 0.0169
-8.51%
$ 23.28 million $ 3.57 million
Jun 3, 2019 $ 0.0185
-14.27%
$ 25.49 million $ 3.42 million
Jun 2, 2019 $ 0.0216
+4.57%
$ 29.8 million $ 4.01 million
Jun 1, 2019 $ 0.0206
+4.79%
$ 28.43 million $ 3.87 million
May 31, 2019 $ 0.0197
+7.87%
$ 27.14 million $ 3.93 million
May 30, 2019 $ 0.0183
-16.01%
$ 25.15 million $ 4.07 million
May 29, 2019 $ 0.0218
+4.42%
$ 29.98 million $ 4.32 million
May 28, 2019 $ 0.0209
+4.02%
$ 28.74 million $ 5.12 million
May 27, 2019 $ 0.0201
+10.60%
$ 27.66 million $ 4.85 million
May 26, 2019 $ 0.0181
+12.55%
$ 24.96 million $ 4.39 million
May 25, 2019 $ 0.0161
-14.49%
$ 22.12 million $ 3.64 million
May 24, 2019 $ 0.0188
+3.36%
$ 25.85 million $ 4.18 million
May 23, 2019 $ 0.0181
+8.44%
$ 24.99 million $ 4.92 million
May 22, 2019 $ 0.0167
+11.94%
$ 22.99 million $ 5.97 million
May 21, 2019 $ 0.0149
+9.25%
$ 20.54 million $ 2.58 million
May 20, 2019 $ 0.0136
-0.55%
$ 18.8 million $ 4.49 million
May 19, 2019 $ 0.0137
+20.62%
$ 18.9 million $ 4.78 million
May 18, 2019 $ 0.0114
+3.25%
$ 15.69 million $ 3.93 million
May 17, 2019 $ 0.0111
+0.45%
$ 15.33 million $ 4.5 million
May 16, 2019 $ 0.0111
+8.32%
$ 15.25 million $ 4.07 million
May 15, 2019 $ 0.0102
+14.22%
$ 14.09 million $ 3.82 million
May 14, 2019 $ 0.00896
+12.27%
$ 12.34 million $ 3.01 million
May 13, 2019 $ 0.00806
+2.67%
$ 11.1 million $ 3.3 million
May 12, 2019 $ 0.00783
-14.07%
$ 10.78 million $ 2.87 million
May 11, 2019 $ 0.00904
+4.53%
$ 12.45 million $ 3.03 million
May 10, 2019 $ 0.00862
+8.66%
$ 11.87 million $ 2.89 million
May 9, 2019 $ 0.00797
-3.63%
$ 10.97 million $ 2.84 million
May 8, 2019 $ 0.00827
-3.61%
$ 11.39 million $ 3.17 million
May 7, 2019 $ 0.00856
-1.59%
$ 11.79 million $ 1.64 million
May 6, 2019 $ 0.0087
-2.36%
$ 11.99 million $ 762,723
May 5, 2019 $ 0.00889
-4.05%
$ 12.24 million $ 2.78 million
May 4, 2019 $ 0.00917
-5.85%
$ 12.63 million $ 3.4 million
May 3, 2019 $ 0.00974
+1.71%
$ 13.41 million $ 2.91 million