FONSmartChain Historical Data

FON
Download
Date Close Price change Market cap Trading volume
Dec 22 $ 0.491
-1.64%
$ -- $ 187,506
Dec 15 $ 0.503
+1.93%
$ -- $ 370,198
Nov 24 $ 0.57
-7.57%
$ -- $ 436,634
Nov 17 $ 0.67
-14.34%
$ -- $ 688,675
Nov 10 $ 0.79
-25.88%
$ -- $ 941,101
Nov 3 $ 1.09
+1.11%
$ -- $ 864,394
Oct 27 $ 1.06
-1.03%
$ -- $ 860,088
Oct 20 $ 1.05
+1.63%
$ -- $ 1.1 million
Oct 13 $ 1
+1.38%
$ -- $ 1.89 million
Oct 6 $ 1.05
-12.84%
$ -- $ 1.88 million
Sep 29 $ 1.26
-17.10%
$ -- $ 1.76 million
Sep 22 $ 1.5
-0.04%
$ -- $ 1.7 million
Sep 15 $ 1.62
+9.31%
$ -- $ 2.55 million
Sep 8 $ 1.45
+14.99%
$ -- $ 2.29 million
Sep 1 $ 1.37
+24.39%
$ -- $ 6.07 million
Aug 25 $ 0.696
+184.12%
$ -- $ 2.64 million
Aug 18 $ 0.241
+17.23%
$ -- $ 523,932
Aug 11 $ 0.205
-7.52%
$ -- $ 661,553
Aug 4 $ 0.227
-5.39%
$ -- $ 418,114
Jul 28 $ 0.235
-6.34%
$ -- $ 471,218
Jul 21 $ 0.253
-2.85%
$ -- $ 502,011
Jul 14 $ 0.262
-2.53%
$ -- $ 525,369
Jul 7 $ 0.293
+13.86%
$ -- $ 365,746
Jun 30 $ 0.262
-8.20%
$ -- $ 268,828
Jun 23 $ 0.289
-7.46%
$ -- $ 286,654
Jun 16 $ 0.307
-6.98%
$ -- $ 318,922
Jun 9 $ 0.334
+24.02%
$ -- $ 419,673
Jun 2 $ 0.271
-1.81%
$ -- $ 280,530
May 26 $ 0.276
-0.36%
$ -- $ 281,144
May 19 $ 0.277
-1.04%
$ -- $ 293,461
May 12 $ 0.283
-0.68%
$ -- $ 297,285
May 5 $ 0.284
-2.99%
$ -- $ 270,044
Apr 28 $ 0.293
-6.30%
$ -- $ 299,844
Apr 21 $ 0.313
+4.73%
$ -- $ 334,395
Apr 14 $ 0.297
-0.64%
$ -- $ 288,301
Apr 7 $ 0.303
-5.75%
$ -- $ 280,961
Mar 31 $ 0.322
-11.67%
$ -- $ 317,447
Mar 24 $ 0.375
+14.90%
$ -- $ 395,042
Mar 17 $ 0.325
-9.78%
$ -- $ 278,826
Mar 10 $ 0.365
-2.61%
$ -- $ 377,407
Mar 3 $ 0.384
-3.25%
$ -- $ 368,404
Feb 24 $ 0.397
-12.20%
$ -- $ 527,833
Feb 17 $ 0.459
-16.81%
$ -- $ 505,992
Feb 10 $ 0.551
-1.02%
$ -- $ 516,716
Feb 3 $ 0.565
-1.55%
$ -- $ 476,838
Jan 27 $ 0.573
-1.70%
$ -- $ 665,911
Jan 20 $ 0.59
-1.75%
$ -- $ 558,159
Jan 13 $ 0.613
-4.32%
$ -- $ 612,274
Jan 6 $ 0.646
-8.80%
$ -- $ 590,034
Dec 30 $ 0.717
+13.90%
$ -- $ 612,475
Download