Fantom Historical Data

FTM Page 49
Download
Date Close Price change Market cap Trading volume
Sep 14, 2019 $ 0.0157
-0.88%
$ 21.57 million $ 2.39 million
Sep 13, 2019 $ 0.0158
+4.68%
$ 21.73 million $ 3.3 million
Sep 12, 2019 $ 0.0151
-2.38%
$ 20.73 million $ 3.26 million
Sep 11, 2019 $ 0.0154
-3.79%
$ 21.15 million $ 2.82 million
Sep 10, 2019 $ 0.016
-10.62%
$ 22.01 million $ 3.44 million
Sep 9, 2019 $ 0.0178
+0.15%
$ 24.58 million $ 6.9 million
Sep 8, 2019 $ 0.0178
+1.85%
$ 24.54 million $ 4.97 million
Sep 7, 2019 $ 0.0175
+2.42%
$ 24.1 million $ 6.05 million
Sep 6, 2019 $ 0.0171
-12.76%
$ 23.55 million $ 9.52 million
Sep 5, 2019 $ 0.0196
-0.52%
$ 26.99 million $ 11.72 million
Sep 4, 2019 $ 0.0196
+0.27%
$ 27.04 million $ 13.51 million
Sep 3, 2019 $ 0.0196
+5.83%
$ 26.97 million $ 13.8 million
Sep 2, 2019 $ 0.0185
+11.23%
$ 25.5 million $ 13.62 million
Sep 1, 2019 $ 0.0167
-2.12%
$ 22.99 million $ 6.54 million
Aug 31, 2019 $ 0.017
-4.12%
$ 23.48 million $ 8.41 million
Aug 30, 2019 $ 0.0178
+0.42%
$ 24.49 million $ 16.06 million
Aug 29, 2019 $ 0.0177
-13.27%
$ 24.37 million $ 21.39 million
Aug 28, 2019 $ 0.0204
+6.55%
$ 28.1 million $ 31.7 million
Aug 27, 2019 $ 0.0191
+15.61%
$ 26.37 million $ 34.52 million
Aug 26, 2019 $ 0.0165
+8.30%
$ 22.66 million $ 3.45 million
Aug 25, 2019 $ 0.0152
-5.76%
$ 20.92 million $ 2.77 million
Aug 24, 2019 $ 0.0161
-4.73%
$ 22.2 million $ 3.53 million
Aug 23, 2019 $ 0.0169
+11.33%
$ 23.3 million $ 6.25 million
Aug 22, 2019 $ 0.0152
+5.75%
$ 20.94 million $ 2.73 million
Aug 21, 2019 $ 0.0144
-6.18%
$ 19.8 million $ 2.63 million
Aug 20, 2019 $ 0.0153
-2.62%
$ 21.1 million $ 2.89 million
Aug 19, 2019 $ 0.0156
-4.22%
$ 21.55 million $ 3.38 million
Aug 18, 2019 $ 0.0163
+7.45%
$ 22.5 million $ 5.43 million
Aug 17, 2019 $ 0.0152
-2.92%
$ 20.89 million $ 3.08 million
Aug 16, 2019 $ 0.0156
-4.01%
$ 21.42 million $ 5.6 million
Aug 15, 2019 $ 0.0161
+4.46%
$ 22.21 million $ 5.52 million
Aug 14, 2019 $ 0.0154
-14.72%
$ 21.22 million $ 5.03 million
Aug 13, 2019 $ 0.0181
-5.64%
$ 24.88 million $ 3.1 million
Aug 12, 2019 $ 0.0192
+7.04%
$ 26.39 million $ 4.72 million
Aug 11, 2019 $ 0.0179
+1.12%
$ 24.64 million $ 5.48 million
Aug 10, 2019 $ 0.0177
+4.67%
$ 24.35 million $ 5.12 million
Aug 9, 2019 $ 0.0169
-13.09%
$ 23.33 million $ 5.78 million
Aug 8, 2019 $ 0.0195
-9.61%
$ 26.91 million $ 6.07 million
Aug 7, 2019 $ 0.0216
-1.47%
$ 29.76 million $ 6.47 million
Aug 6, 2019 $ 0.0219
+2.86%
$ 30.19 million $ 8.67 million
Aug 5, 2019 $ 0.0213
-2.10%
$ 29.35 million $ 6.79 million
Aug 4, 2019 $ 0.0218
-0.76%
$ 29.98 million $ 4.29 million
Aug 3, 2019 $ 0.022
-5.39%
$ 30.23 million $ 5.34 million
Aug 2, 2019 $ 0.0232
+6.96%
$ 31.96 million $ 6.7 million
Aug 1, 2019 $ 0.0217
-4.72%
$ 29.89 million $ 5.75 million
Jul 31, 2019 $ 0.0228
+1.25%
$ 31.37 million $ 6.26 million
Jul 30, 2019 $ 0.0225
-8.74%
$ 31 million $ 8.01 million
Jul 29, 2019 $ 0.0247
-3.98%
$ 33.98 million $ 9.19 million
Jul 28, 2019 $ 0.0257
+3.31%
$ 35.36 million $ 14.26 million
Jul 27, 2019 $ 0.0249
+4.98%
$ 34.26 million $ 11.22 million