Fantom Historical Data

FTM Page 52
Download
Date Close Price change Market cap Trading volume
Apr 21, 2019 $ 0.00998
-10.82%
$ 13.75 million $ 3.3 million
Apr 20, 2019 $ 0.0112
+8.31%
$ 15.41 million $ 3.64 million
Apr 19, 2019 $ 0.0104
+8.28%
$ 14.27 million $ 3.58 million
Apr 18, 2019 $ 0.00957
-3.51%
$ 13.18 million $ 2.97 million
Apr 17, 2019 $ 0.00992
-10.73%
$ 13.66 million $ 3.16 million
Apr 16, 2019 $ 0.0111
+10.15%
$ 15.26 million $ 3.05 million
Apr 15, 2019 $ 0.0101
-11.76%
$ 13.85 million $ 2.93 million
Apr 14, 2019 $ 0.0114
-0.37%
$ 15.7 million $ 3.11 million
Apr 13, 2019 $ 0.0114
-2.34%
$ 15.76 million $ 3.4 million
Apr 12, 2019 $ 0.0117
+1.10%
$ 16.14 million $ 3.57 million
Apr 11, 2019 $ 0.0116
-20.17%
$ 15.96 million $ 4.61 million
Apr 10, 2019 $ 0.0145
-3.52%
$ 20 million $ 5.03 million
Apr 9, 2019 $ 0.015
-6.70%
$ 20.73 million $ 5.1 million
Apr 8, 2019 $ 0.0161
-4.43%
$ 22.21 million $ 7.94 million
Apr 7, 2019 $ 0.0169
+11.19%
$ 23.24 million $ 7.49 million
Apr 6, 2019 $ 0.0152
+6.10%
$ 20.9 million $ 7.33 million
Apr 5, 2019 $ 0.0143
+5.82%
$ 19.7 million $ 6.05 million
Apr 4, 2019 $ 0.0135
-0.45%
$ 18.62 million $ 5.46 million
Apr 3, 2019 $ 0.0136
-7.40%
$ 18.71 million $ 3.98 million
Apr 2, 2019 $ 0.0147
+23.28%
$ 20.2 million $ 5.3 million
Apr 1, 2019 $ 0.0119
+2.11%
$ 16.39 million $ 4.13 million
Mar 31, 2019 $ 0.0117
-16.49%
$ 16.05 million $ 3.63 million
Mar 30, 2019 $ 0.014
+1.09%
$ 19.22 million $ 5.7 million
Mar 29, 2019 $ 0.0138
+1.10%
$ 19.07 million $ 5.57 million
Mar 28, 2019 $ 0.0137
+10.84%
$ 18.86 million $ 5.71 million
Mar 27, 2019 $ 0.0124
+25.34%
$ 17.01 million $ 5.54 million
Mar 26, 2019 $ 0.00985
+1.57%
$ 13.57 million $ 4.06 million
Mar 25, 2019 $ 0.00969
-2.14%
$ 13.35 million $ 3.53 million
Mar 24, 2019 $ 0.00991
+1.90%
$ 13.64 million $ 4.04 million
Mar 23, 2019 $ 0.00972
-13.50%
$ 13.39 million $ 4.11 million
Mar 22, 2019 $ 0.0112
+19.12%
$ 15.48 million $ 4.25 million
Mar 21, 2019 $ 0.00943
-7.14%
$ 12.98 million $ 3.96 million
Mar 20, 2019 $ 0.0102
+8.51%
$ 14 million $ 4.66 million
Mar 19, 2019 $ 0.00936
+22.48%
$ 12.89 million $ 4.57 million
Mar 18, 2019 $ 0.00764
+6.09%
$ 10.52 million $ 3.17 million
Mar 17, 2019 $ 0.00724
+1.05%
$ 9.97 million $ 1.3 million
Mar 16, 2019 $ 0.00717
-0.49%
$ 9.87 million $ 1.55 million
Mar 15, 2019 $ 0.00721
+14.45%
$ 9.93 million $ 1.27 million
Mar 14, 2019 $ 0.00628
+1.75%
$ 8.64 million $ 1.09 million
Mar 13, 2019 $ 0.00621
-18.86%
$ 8.55 million $ 1.6 million
Mar 12, 2019 $ 0.00765
+11.86%
$ 10.54 million $ 1.36 million
Mar 11, 2019 $ 0.00684
+1.05%
$ 9.41 million $ 894,998
Mar 10, 2019 $ 0.00675
+17.19%
$ 9.29 million $ 604,846
Mar 9, 2019 $ 0.00576
-3.46%
$ 7.93 million $ 531,685
Mar 8, 2019 $ 0.00596
-6.55%
$ 8.21 million $ 375,409
Mar 7, 2019 $ 0.00637
+22.79%
$ 8.78 million $ 1.01 million
Mar 6, 2019 $ 0.00518
+19.83%
$ 7.13 million $ 975,380
Mar 5, 2019 $ 0.00433
+10.09%
$ 5.96 million $ 660,356
Mar 4, 2019 $ 0.00393
-1.89%
$ 5.42 million $ 527,016
Mar 3, 2019 $ 0.00399
-0.07%
$ 5.49 million $ 397,489