Fantom Historical Data

FTM Page 58
Download
Date Close Price change Market cap Trading volume
Dec 16, 7 AM $ 0.0819
-0.68%
$ 260.16 million $ 50,841
Dec 16, 6 AM $ 0.0825
+1.46%
$ 261.94 million $ 50,601
Dec 16, 5 AM $ 0.0811
-0.10%
$ 257.53 million $ 43,569
Dec 16, 4 AM $ 0.0812
+0.40%
$ 257.78 million $ 15,907
Dec 16, 3 AM $ 0.0809
-1.72%
$ 256.74 million $ 16,997
Dec 16, 2 AM $ 0.0823
-0.68%
$ 261.23 million $ 19,481
Dec 16, 1 AM $ 0.0828
-1.78%
$ 263.02 million $ 19,840
Dec 16, 12 AM $ 0.0843
+0.22%
$ 267.78 million $ 46,417
Dec 15, 11 PM $ 0.0849
-2.49%
$ 269.41 million $ 49,331
Dec 15, 10 PM $ 0.087
+5.15%
$ 276.3 million $ 48,284
Dec 15, 9 PM $ 0.0828
-0.54%
$ 262.76 million $ 49,141
Dec 15, 8 PM $ 0.0832
-1.24%
$ 264.19 million $ 48,951
Dec 15, 7 PM $ 0.0843
+0.41%
$ 267.5 million $ 52,912
Dec 15, 6 PM $ 0.0839
-1.18%
$ 266.4 million $ 52,648
Dec 15, 5 PM $ 0.0849
-1.17%
$ 269.58 million $ 52,262
Dec 15, 4 PM $ 0.0859
-1.56%
$ 272.76 million $ 52,196
Dec 15, 3 PM $ 0.0873
-2.23%
$ 277.1 million $ 51,615
Dec 15, 2 PM $ 0.0893
+4.11%
$ 283.41 million $ 53,010
Dec 15, 1 PM $ 0.0857
-2.65%
$ 272.21 million $ 33,393
Dec 15, 12 PM $ 0.0881
-2.37%
$ 279.61 million $ 33,430
Dec 15, 11 AM $ 0.0902
+0.00%
$ 286.39 million $ 33,139
Dec 15, 10 AM $ 0.0902
+0.58%
$ 286.39 million $ 33,139
Dec 15, 9 AM $ 0.0897
+1.83%
$ 284.75 million $ 32,786
Dec 15, 8 AM $ 0.0881
+2.71%
$ 279.64 million $ 5,177
Dec 15, 7 AM $ 0.0858
-2.63%
$ 272.26 million $ 7,974
Dec 15, 6 AM $ 0.0881
+0.08%
$ 279.62 million $ 8,040
Dec 15, 5 AM $ 0.088
-0.19%
$ 279.39 million $ 22,897
Dec 15, 4 AM $ 0.0882
-2.60%
$ 279.93 million $ 24,245
Dec 15, 3 AM $ 0.0905
+0.38%
$ 287.4 million $ 52,785
Dec 15, 2 AM $ 0.0902
+2.01%
$ 286.31 million $ 51,174
Dec 15, 1 AM $ 0.0884
+0.05%
$ 280.68 million $ 52,576
Dec 15, 12 AM $ 0.0884
+0.47%
$ 280.53 million $ 52,514
Dec 14, 11 PM $ 0.0877
+0.02%
$ 278.36 million $ 50,926
Dec 14, 10 PM $ 0.0877
-1.90%
$ 278.29 million $ 52,570
Dec 14, 9 PM $ 0.0893
+0.98%
$ 283.68 million $ 52,609
Dec 14, 8 PM $ 0.0885
-4.47%
$ 280.94 million $ 52,566
Dec 14, 7 PM $ 0.0925
+3.56%
$ 293.64 million $ 48,553
Dec 14, 6 PM $ 0.0893
+0.58%
$ 283.55 million $ 48,477
Dec 14, 5 PM $ 0.0888
-0.96%
$ 281.91 million $ 45,369
Dec 14, 4 PM $ 0.0897
-3.97%
$ 284.66 million $ 47,365
Dec 14, 3 PM $ 0.0934
+4.28%
$ 296.44 million $ 47,339
Dec 14, 2 PM $ 0.0895
-0.89%
$ 284.26 million $ 47,340
Dec 14, 1 PM $ 0.0903
+0.03%
$ 286.83 million $ 47,416
Dec 14, 12 PM $ 0.0903
+0.68%
$ 286.74 million $ 46,187
Dec 14, 11 AM $ 0.0897
-2.90%
$ 284.79 million $ 47,129
Dec 14, 10 AM $ 0.0924
-0.41%
$ 293.29 million $ 46,240
Dec 14, 9 AM $ 0.0928
+2.04%
$ 294.51 million $ 48,443
Dec 14, 8 AM $ 0.0909
+0.59%
$ 288.62 million $ 48,443
Dec 14, 7 AM $ 0.0904
-0.65%
$ 286.93 million $ 19,143
Dec 14, 6 AM $ 0.091
+0.32%
$ 288.81 million $ 19,143