Fantom Historical Data

FTM Page 54
Download
Date Close Price change Market cap Trading volume
Jun 2, 2019 $0.0216
+4.57%
$29.8 million $4.01 million
Jun 1, 2019 $0.0206
+4.79%
$28.43 million $3.87 million
May 31, 2019 $0.0197
+7.87%
$27.14 million $3.93 million
May 30, 2019 $0.0183
-16.01%
$25.15 million $4.07 million
May 29, 2019 $0.0218
+4.42%
$29.98 million $4.32 million
May 28, 2019 $0.0209
+4.02%
$28.74 million $5.12 million
May 27, 2019 $0.0201
+10.60%
$27.66 million $4.85 million
May 26, 2019 $0.0181
+12.55%
$24.96 million $4.39 million
May 25, 2019 $0.0161
-14.49%
$22.12 million $3.64 million
May 24, 2019 $0.0188
+3.36%
$25.85 million $4.18 million
May 23, 2019 $0.0181
+8.44%
$24.99 million $4.92 million
May 22, 2019 $0.0167
+11.94%
$22.99 million $5.97 million
May 21, 2019 $0.0149
+9.25%
$20.54 million $2.58 million
May 20, 2019 $0.0136
-0.55%
$18.8 million $4.49 million
May 19, 2019 $0.0137
+20.62%
$18.9 million $4.78 million
May 18, 2019 $0.0114
+3.25%
$15.69 million $3.93 million
May 17, 2019 $0.0111
+0.45%
$15.33 million $4.5 million
May 16, 2019 $0.0111
+8.32%
$15.25 million $4.07 million
May 15, 2019 $0.0102
+14.22%
$14.09 million $3.82 million
May 14, 2019 $0.00896
+12.27%
$12.34 million $3.01 million
May 13, 2019 $0.00806
+2.67%
$11.1 million $3.3 million
May 12, 2019 $0.00783
-14.07%
$10.78 million $2.87 million
May 11, 2019 $0.00904
+4.53%
$12.45 million $3.03 million
May 10, 2019 $0.00862
+8.66%
$11.87 million $2.89 million
May 9, 2019 $0.00797
-3.63%
$10.97 million $2.84 million
May 8, 2019 $0.00827
-3.61%
$11.39 million $3.17 million
May 7, 2019 $0.00856
-1.59%
$11.79 million $1.64 million
May 6, 2019 $0.0087
-2.36%
$11.99 million $762,723
May 5, 2019 $0.00889
-4.05%
$12.24 million $2.78 million
May 4, 2019 $0.00917
-5.85%
$12.63 million $3.4 million
May 3, 2019 $0.00974
+1.71%
$13.41 million $2.91 million
May 2, 2019 $0.00957
+2.60%
$13.19 million $2.9 million
May 1, 2019 $0.00935
+3.73%
$12.87 million $3.01 million
Apr 30, 2019 $0.00901
+3.30%
$12.4 million $2.69 million
Apr 29, 2019 $0.00877
-0.92%
$12.08 million $2.97 million
Apr 28, 2019 $0.00885
-4.31%
$12.19 million $3.03 million
Apr 27, 2019 $0.00925
+8.51%
$12.74 million $3.35 million
Apr 26, 2019 $0.00851
+0.91%
$11.71 million $2.94 million
Apr 25, 2019 $0.00847
-9.02%
$11.66 million $2.72 million
Apr 24, 2019 $0.00934
-1.47%
$12.86 million $3.4 million
Apr 23, 2019 $0.00943
-8.67%
$12.99 million $2.73 million
Apr 22, 2019 $0.0103
+3.33%
$14.2 million $3.04 million
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