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