Fantom Historical Data

FTM Page 56
Download
Date Close Price change Market cap Trading volume
Dec 20, 6 AM $ 0.0806
-1.70%
$ 255.82 million $ 27,465
Dec 20, 5 AM $ 0.082
+0.01%
$ 260.25 million $ 61,747
Dec 20, 4 AM $ 0.082
+2.44%
$ 260.23 million $ 61,797
Dec 20, 3 AM $ 0.08
-2.37%
$ 254.04 million $ 62,169
Dec 20, 2 AM $ 0.082
+1.78%
$ 260.21 million $ 61,639
Dec 20, 1 AM $ 0.0805
+1.46%
$ 255.67 million $ 61,338
Dec 20, 12 AM $ 0.0794
+0.23%
$ 252 million $ 62,086
Dec 19, 11 PM $ 0.0803
+1.92%
$ 255.08 million $ 61,510
Dec 19, 10 PM $ 0.0788
-1.87%
$ 250.28 million $ 61,508
Dec 19, 9 PM $ 0.0803
+1.15%
$ 255.04 million $ 61,453
Dec 19, 8 PM $ 0.0794
+0.74%
$ 252.15 million $ 61,804
Dec 19, 7 PM $ 0.0788
-1.51%
$ 250.29 million $ 61,352
Dec 19, 6 PM $ 0.0801
+1.88%
$ 254.17 million $ 61,352
Dec 19, 5 PM $ 0.0786
-0.68%
$ 249.47 million $ 62,273
Dec 19, 4 PM $ 0.0791
+2.29%
$ 251.16 million $ 63,044
Dec 19, 3 PM $ 0.0774
-0.18%
$ 245.67 million $ 61,906
Dec 19, 2 PM $ 0.0775
+1.67%
$ 246.12 million $ 61,236
Dec 19, 1 PM $ 0.0762
+0.14%
$ 242.07 million $ 61,321
Dec 19, 12 PM $ 0.0761
+1.22%
$ 241.72 million $ 57,700
Dec 19, 11 AM $ 0.0752
+0.32%
$ 238.8 million $ 27,037
Dec 19, 10 AM $ 0.075
+0.00%
$ 238.04 million $ 57,021
Dec 19, 9 AM $ 0.075
-0.42%
$ 238.04 million $ 57,021
Dec 19, 8 AM $ 0.0753
-0.01%
$ 239.05 million $ 60,001
Dec 19, 7 AM $ 0.0753
-0.07%
$ 239.07 million $ 56,826
Dec 19, 6 AM $ 0.0753
+0.58%
$ 239.22 million $ 76,434
Dec 19, 5 AM $ 0.0749
+0.21%
$ 237.83 million $ 76,790
Dec 19, 4 AM $ 0.0747
-0.99%
$ 237.32 million $ 77,122
Dec 19, 3 AM $ 0.0755
+2.30%
$ 239.69 million $ 76,178
Dec 19, 2 AM $ 0.0738
-2.89%
$ 234.31 million $ 87,999
Dec 19, 1 AM $ 0.076
-0.61%
$ 241.29 million $ 89,632
Dec 19, 12 AM $ 0.0765
-0.25%
$ 242.78 million $ 99,367
Dec 18, 11 PM $ 0.0767
-1.32%
$ 243.38 million $ 100,186
Dec 18, 10 PM $ 0.0777
+1.06%
$ 246.64 million $ 101,607
Dec 18, 9 PM $ 0.0769
+0.55%
$ 244.05 million $ 101,723
Dec 18, 8 PM $ 0.0764
-2.96%
$ 242.71 million $ 101,957
Dec 18, 7 PM $ 0.0788
+0.11%
$ 250.11 million $ 90,968
Dec 18, 6 PM $ 0.0787
+0.38%
$ 249.83 million $ 110,339
Dec 18, 5 PM $ 0.0784
-1.39%
$ 248.89 million $ 110,429
Dec 18, 4 PM $ 0.0795
-0.79%
$ 252.39 million $ 95,474
Dec 18, 3 PM $ 0.0801
-1.34%
$ 254.41 million $ 110,478
Dec 18, 2 PM $ 0.0812
+0.96%
$ 257.87 million $ 95,206
Dec 18, 1 PM $ 0.0804
-2.04%
$ 255.42 million $ 111,286
Dec 18, 12 PM $ 0.0821
-0.09%
$ 260.73 million $ 90,335
Dec 18, 11 AM $ 0.0822
+1.86%
$ 260.96 million $ 90,439
Dec 18, 10 AM $ 0.0807
+1.61%
$ 256.2 million $ 90,319
Dec 18, 9 AM $ 0.0794
-0.50%
$ 252.14 million $ 90,622
Dec 18, 8 AM $ 0.0798
-0.41%
$ 253.32 million $ 92,590
Dec 18, 7 AM $ 0.0801
+1.78%
$ 254.36 million $ 57,653
Dec 18, 6 AM $ 0.0789
-1.65%
$ 250.55 million $ 90,888
Dec 18, 5 AM $ 0.0802
-1.04%
$ 254.75 million $ 90,364