FONSmartChain Historical Data

FON Page 15
Download
Date Close Price change Market cap Trading volume
Jan 8, 2024 $2.27
+0.01%
$-- $431,686
Jan 7, 2024 $2.27
+1.33%
$-- $155,666
Jan 6, 2024 $2.24
-2.76%
$-- $526,914
Jan 5, 2024 $2.3
-4.40%
$-- $326,610
Jan 4, 2024 $2.41
+0.84%
$-- $151,526
Jan 3, 2024 $2.39
+3.26%
$-- $510,083
Jan 2, 2024 $2.32
+5.51%
$-- $170,422
Jan 1, 2024 $2.21
+7.63%
$-- $188,267
Dec 31, 2023 $2.05
+0.17%
$-- $203,553
Dec 30, 2023 $2.05
-2.05%
$-- $161,119
Dec 29, 2023 $2.1
+6.88%
$-- $212,684
Dec 28, 2023 $1.96
-14.38%
$-- $921,658
Dec 27, 2023 $2.29
-2.50%
$-- $158,669
Dec 26, 2023 $2.34
+0.58%
$-- $177,142
Dec 25, 2023 $2.33
-3.59%
$-- $193,661
Dec 24, 2023 $2.41
-3.84%
$-- $256,891
Dec 23, 2023 $2.51
-0.33%
$-- $133,066
Dec 22, 2023 $2.51
-0.24%
$-- $132,983
Dec 21, 2023 $2.52
+1.23%
$-- $141,682
Dec 20, 2023 $2.48
-1.70%
$-- $139,933
Dec 19, 2023 $2.52
+2.09%
$-- $182,327
Dec 18, 2023 $2.47
-4.53%
$-- $268,900
Dec 17, 2023 $2.59
-5.78%
$-- $356,200
Dec 16, 2023 $2.74
+0.93%
$-- $134,077
Dec 15, 2023 $2.72
-3.66%
$-- $231,761
Dec 14, 2023 $2.83
-0.71%
$-- $143,439
Dec 13, 2023 $2.85
-4.82%
$-- $273,823
Dec 12, 2023 $3
+0.49%
$-- $249,633
Dec 11, 2023 $2.98
-12.41%
$-- $474,858
Dec 10, 2023 $3.42
-0.76%
$-- $155,570
Dec 9, 2023 $3.45
+17.17%
$-- $414,140
Dec 8, 2023 $2.96
+1.67%
$-- $152,634
Dec 7, 2023 $2.91
+3.10%
$-- $140,212
Dec 6, 2023 $2.86
-5.55%
$-- $296,745
Dec 5, 2023 $3.03
-2.62%
$-- $229,301
Dec 4, 2023 $3.11
+0.29%
$-- $238,418
Dec 3, 2023 $3.09
-3.63%
$-- $468,102
Dec 2, 2023 $3.21
-1.95%
$-- $146,071
Dec 1, 2023 $3.27
+0.71%
$-- $149,497
Nov 30, 2023 $3.25
-1.35%
$-- $169,835
Nov 29, 2023 $3.3
-4.37%
$-- $189,372
Nov 28, 2023 $3.46
-0.62%
$-- $202,250
Nov 27, 2023 $3.48
+9.13%
$-- $262,663
Nov 26, 2023 $3.18
-4.12%
$-- $689,298
Nov 25, 2023 $3.32
+1.05%
$-- $151,006
Nov 24, 2023 $3.3
-1.85%
$-- $398,994
Nov 23, 2023 $3.36
-4.38%
$-- $697,145
Nov 22, 2023 $3.52
-0.44%
$-- $241,372
Nov 21, 2023 $3.53
-2.01%
$-- $237,755
Nov 20, 2023 $3.6
+2.08%
$-- $157,726