Fantom Historical Data

FTM Page 55
Download
Date Close Price change Market cap Trading volume
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
Mar 2, 2019 $0.00399
-0.57%
$5.5 million $343,680
Mar 1, 2019 $0.00401
+3.29%
$5.53 million $311,166
Feb 28, 2019 $0.00389
+0.48%
$5.35 million $206,484
Feb 27, 2019 $0.00387
-3.92%
$5.33 million $226,332
Feb 26, 2019 $0.00401
+0.52%
$5.53 million $224,855
Feb 25, 2019 $0.00399
+2.10%
$5.49 million $259,450
Feb 24, 2019 $0.00391
-11.82%
$5.39 million $358,977
Feb 23, 2019 $0.00444
+6.61%
$6.11 million $182,763