Fantom Historical Data

FTM Page 49
Download
Date Close Price change Market cap Trading volume
Feb 7, 2020 $0.0114
+6.80%
$15.66 million $4.09 million
Feb 6, 2020 $0.0106
+6.81%
$14.66 million $3.21 million
Feb 5, 2020 $0.00997
-1.17%
$13.73 million $3.86 million
Feb 4, 2020 $0.0101
+6.61%
$13.89 million $4.28 million
Feb 3, 2020 $0.00946
+2.88%
$13.03 million $2.56 million
Feb 2, 2020 $0.00919
-16.60%
$12.66 million $2.82 million
Feb 1, 2020 $0.011
+20.17%
$15.18 million $8.55 million
Jan 31, 2020 $0.00917
-14.51%
$12.63 million $2.62 million
Jan 30, 2020 $0.0107
+21.63%
$14.78 million $7.22 million
Jan 29, 2020 $0.00882
-4.24%
$12.15 million $2.27 million
Jan 28, 2020 $0.00922
-4.09%
$12.7 million $3.76 million
Jan 27, 2020 $0.00961
-0.34%
$13.24 million $2.16 million
Jan 26, 2020 $0.00966
+1.88%
$13.3 million $1.82 million
Jan 25, 2020 $0.00948
+1.01%
$13.05 million $1.61 million
Jan 24, 2020 $0.00939
+1.41%
$12.93 million $1.85 million
Jan 23, 2020 $0.00926
-3.09%
$12.75 million $1.2 million
Jan 22, 2020 $0.00955
-0.82%
$13.16 million $1.72 million
Jan 21, 2020 $0.00963
+0.98%
$13.26 million $3.48 million
Jan 20, 2020 $0.00954
+0.80%
$13.14 million $3.35 million
Jan 19, 2020 $0.00946
-5.96%
$13.03 million $4.7 million
Jan 18, 2020 $0.0101
+0.18%
$13.86 million $4.59 million
Jan 17, 2020 $0.01
+5.32%
$13.84 million $3.56 million
Jan 16, 2020 $0.00954
-0.16%
$13.14 million $2.72 million
Jan 15, 2020 $0.00956
+1.49%
$13.16 million $8.31 million
Jan 14, 2020 $0.00942
-5.17%
$12.97 million $7.34 million
Jan 13, 2020 $0.00993
-2.80%
$13.68 million $2.14 million
Jan 12, 2020 $0.0102
+0.99%
$14.09 million $1.6 million
Jan 11, 2020 $0.0101
-2.04%
$13.95 million $1.73 million
Jan 10, 2020 $0.0103
+1.13%
$14.22 million $1.79 million
Jan 9, 2020 $0.0102
-0.74%
$14.06 million $2.19 million
Jan 8, 2020 $0.0103
-2.05%
$14.17 million $2.43 million
Jan 7, 2020 $0.0105
-2.65%
$14.46 million $2.78 million
Jan 6, 2020 $0.0108
+2.19%
$14.85 million $2.07 million
Jan 5, 2020 $0.0106
-1.35%
$14.54 million $1.55 million
Jan 4, 2020 $0.0107
+2.63%
$14.74 million $1.77 million
Jan 3, 2020 $0.0104
+1.01%
$14.36 million $2.02 million
Jan 2, 2020 $0.0103
-2.96%
$14.21 million $1.78 million
Jan 1, 2020 $0.0106
-1.78%
$14.65 million $1.96 million
Dec 31, 2019 $0.0108
-4.41%
$14.91 million $1.71 million
Dec 30, 2019 $0.0113
-22.05%
$15.6 million $1.9 million
Dec 29, 2019 $0.0145
+23.27%
$20.02 million $13.2 million
Dec 28, 2019 $0.0118
+6.43%
$16.32 million $4.15 million
Dec 27, 2019 $0.0111
+6.15%
$15.33 million $3.01 million
Dec 26, 2019 $0.0105
+2.78%
$14.44 million $2.57 million
Dec 25, 2019 $0.0102
-6.95%
$14.04 million $1.93 million
Dec 24, 2019 $0.011
+8.51%
$15.09 million $1.71 million
Dec 23, 2019 $0.0101
-3.35%
$13.91 million $1.33 million
Dec 22, 2019 $0.0104
-1.89%
$14.38 million $2.64 million
Dec 21, 2019 $0.0106
-2.07%
$14.66 million $1.57 million
Dec 20, 2019 $0.0109
-15.48%
$14.97 million $1.89 million