Fantom Historical Data

FTM Page 40
Download
Date Close Price change Market cap Trading volume
Dec 6, 2020 $ 0.0219
-2.70%
$ 30.09 million $ 5.49 million
Dec 5, 2020 $ 0.0224
+5.81%
$ 30.89 million $ 6.58 million
Dec 4, 2020 $ 0.021
-8.35%
$ 28.87 million $ 9 million
Dec 3, 2020 $ 0.0228
+0.86%
$ 31.46 million $ 14.39 million
Dec 2, 2020 $ 0.0226
+8.08%
$ 31.12 million $ 8.84 million
Dec 1, 2020 $ 0.0205
-6.38%
$ 28.2 million $ 13.31 million
Nov 30, 2020 $ 0.0201
+3.91%
$ 27.67 million $ 7.94 million
Nov 29, 2020 $ 0.0193
-0.14%
$ 26.61 million $ 4.62 million
Nov 28, 2020 $ 0.0193
+7.46%
$ 26.64 million $ 10.45 million
Nov 27, 2020 $ 0.018
-1.49%
$ 24.77 million $ 8 million
Nov 26, 2020 $ 0.0182
-19.55%
$ 25.13 million $ 22.61 million
Nov 25, 2020 $ 0.0227
-3.29%
$ 31.26 million $ 24.77 million
Nov 24, 2020 $ 0.0235
+5.91%
$ 32.32 million $ 29 million
Nov 23, 2020 $ 0.0221
+17.81%
$ 30.5 million $ 19.36 million
Nov 22, 2020 $ 0.0188
-6.10%
$ 25.9 million $ 10.48 million
Nov 21, 2020 $ 0.02
+8.36%
$ 27.59 million $ 12.64 million
Nov 20, 2020 $ 0.0185
+2.45%
$ 25.46 million $ 7.39 million
Nov 19, 2020 $ 0.018
+3.99%
$ 24.85 million $ 16.28 million
Nov 18, 2020 $ 0.0174
-10.73%
$ 23.91 million $ 9.59 million
Nov 17, 2020 $ 0.0195
+1.12%
$ 26.8 million $ 13.03 million
Nov 16, 2020 $ 0.0192
+8.98%
$ 26.5 million $ 11.04 million
Nov 15, 2020 $ 0.0177
-1.74%
$ 24.32 million $ 8.04 million
Nov 14, 2020 $ 0.018
-3.47%
$ 24.75 million $ 8.44 million
Nov 13, 2020 $ 0.0186
+6.18%
$ 25.64 million $ 10.49 million
Nov 12, 2020 $ 0.0175
-11.27%
$ 24.15 million $ 13.56 million
Nov 11, 2020 $ 0.0198
-5.12%
$ 27.21 million $ 17.93 million
Nov 10, 2020 $ 0.0208
+14.96%
$ 28.68 million $ 13.69 million
Nov 9, 2020 $ 0.0181
-5.89%
$ 24.96 million $ 9.6 million
Nov 8, 2020 $ 0.0193
+7.30%
$ 26.52 million $ 14.74 million
Nov 7, 2020 $ 0.0179
+0.07%
$ 24.71 million $ 24.83 million
Nov 6, 2020 $ 0.0179
+24.45%
$ 24.68 million $ 16.52 million
Nov 5, 2020 $ 0.0144
+4.06%
$ 19.83 million $ 9.75 million
Nov 4, 2020 $ 0.0138
-9.11%
$ 19.05 million $ 10.99 million
Nov 3, 2020 $ 0.0152
-4.58%
$ 20.96 million $ 10.44 million
Nov 2, 2020 $ 0.0159
-1.08%
$ 21.94 million $ 10.93 million
Nov 1, 2020 $ 0.0161
-3.59%
$ 22.17 million $ 7.33 million
Oct 31, 2020 $ 0.0167
-2.24%
$ 23 million $ 13.81 million
Oct 30, 2020 $ 0.0171
+1.93%
$ 23.52 million $ 14.79 million
Oct 29, 2020 $ 0.0168
-11.33%
$ 23.07 million $ 11.59 million
Oct 28, 2020 $ 0.0189
-12.64%
$ 26.02 million $ 17.47 million
Oct 27, 2020 $ 0.0217
-1.21%
$ 29.82 million $ 12.69 million
Oct 26, 2020 $ 0.0219
-9.05%
$ 30.22 million $ 8.22 million
Oct 25, 2020 $ 0.0241
-6.76%
$ 33.23 million $ 7.26 million
Oct 24, 2020 $ 0.0259
+5.92%
$ 35.62 million $ 10.38 million
Oct 23, 2020 $ 0.0244
-2.54%
$ 33.64 million $ 7.93 million
Oct 22, 2020 $ 0.025
+5.53%
$ 34.48 million $ 15.37 million
Oct 21, 2020 $ 0.0237
+4.28%
$ 32.68 million $ 9.75 million
Oct 20, 2020 $ 0.0228
-9.45%
$ 31.34 million $ 14.06 million
Oct 19, 2020 $ 0.0251
-4.01%
$ 34.61 million $ 6.25 million
Oct 18, 2020 $ 0.0262
+0.69%
$ 36.05 million $ 7.4 million