FONSmartChain Historical Data

FON Page 5
Download
Date Close Price change Market cap Trading volume
May 22, 2025 $ 0.279
+6.00%
$ -- $ 45,170
May 21, 2025 $ 0.263
-0.19%
$ -- $ 44,950
May 20, 2025 $ 0.264
-5.35%
$ -- $ 55,173
May 19, 2025 $ 0.278
-0.64%
$ -- $ 46,519
May 18, 2025 $ 0.28
-0.85%
$ -- $ 28,658
May 17, 2025 $ 0.283
+1.36%
$ -- $ 45,062
May 16, 2025 $ 0.279
-0.89%
$ -- $ 36,302
May 15, 2025 $ 0.282
+0.06%
$ -- $ 44,649
May 14, 2025 $ 0.282
-2.18%
$ -- $ 51,691
May 13, 2025 $ 0.288
-1.59%
$ -- $ 37,215
May 12, 2025 $ 0.293
+2.81%
$ -- $ 82,366
May 11, 2025 $ 0.284
+0.02%
$ -- $ 41,503
May 10, 2025 $ 0.284
-1.01%
$ -- $ 36,984
May 9, 2025 $ 0.287
-0.19%
$ -- $ 59,538
May 8, 2025 $ 0.288
-1.13%
$ -- $ 45,666
May 7, 2025 $ 0.29
-0.46%
$ -- $ 42,295
May 6, 2025 $ 0.292
-0.39%
$ -- $ 38,887
May 5, 2025 $ 0.292
-0.24%
$ -- $ 46,673
May 4, 2025 $ 0.293
-0.24%
$ -- $ 50,804
May 3, 2025 $ 0.294
-0.47%
$ -- $ 43,143
May 2, 2025 $ 0.295
-0.61%
$ -- $ 48,660
May 1, 2025 $ 0.297
-0.30%
$ -- $ 53,026
Apr 30, 2025 $ 0.298
-0.80%
$ -- $ 31,411
Apr 29, 2025 $ 0.301
-2.02%
$ -- $ 31,521
Apr 28, 2025 $ 0.307
-1.79%
$ -- $ 41,279
Apr 27, 2025 $ 0.313
+10.15%
$ -- $ 65,699
Apr 26, 2025 $ 0.284
-0.46%
$ -- $ 33,439
Apr 25, 2025 $ 0.285
-1.25%
$ -- $ 37,618
Apr 24, 2025 $ 0.289
-0.52%
$ -- $ 46,660
Apr 23, 2025 $ 0.29
-0.75%
$ -- $ 57,446
Apr 22, 2025 $ 0.291
-2.38%
$ -- $ 47,121
Apr 21, 2025 $ 0.298
-0.20%
$ -- $ 46,412
Apr 20, 2025 $ 0.298
+0.47%
$ -- $ 56,801
Apr 19, 2025 $ 0.297
+0.24%
$ -- $ 59,682
Apr 18, 2025 $ 0.296
-0.03%
$ -- $ 31,710
Apr 17, 2025 $ 0.296
+0.03%
$ -- $ 58,480
Apr 16, 2025 $ 0.296
+0.17%
$ -- $ 37,219
Apr 15, 2025 $ 0.295
-0.14%
$ -- $ 38,678
Apr 14, 2025 $ 0.296
-0.94%
$ -- $ 62,531
Apr 13, 2025 $ 0.298
-1.55%
$ -- $ 62,147
Apr 12, 2025 $ 0.303
+1.10%
$ -- $ 43,078
Apr 11, 2025 $ 0.3
-1.45%
$ -- $ 49,299
Apr 10, 2025 $ 0.304
-2.25%
$ -- $ 44,296
Apr 9, 2025 $ 0.311
-0.32%
$ -- $ 58,352
Apr 8, 2025 $ 0.313
-0.64%
$ -- $ 37,801
Apr 7, 2025 $ 0.314
-2.30%
$ -- $ 48,135
Apr 6, 2025 $ 0.322
-0.09%
$ -- $ 41,150
Apr 5, 2025 $ 0.322
-0.06%
$ -- $ 53,097
Apr 4, 2025 $ 0.322
-0.68%
$ -- $ 53,148
Apr 3, 2025 $ 0.324
-0.18%
$ -- $ 59,767