Fantom Historical Data

FTM Page 46
Download
Date Close Price change Market cap Trading volume
Feb 10, 4 PM $ 0.0521
-1.11%
$ 165.52 million $ 825
Feb 10, 3 PM $ 0.0527
+15.71%
$ 167.37 million $ 769
Feb 10, 2 PM $ 0.0495
+8.79%
$ 157.22 million $ 886
Feb 10, 1 PM $ 0.0455
+0.02%
$ 144.49 million $ 1,805
Feb 10, 12 PM $ 0.0455
+10.79%
$ 144.53 million $ 1,906
Feb 10, 11 AM $ 0.0411
-3.74%
$ 130.46 million $ 1,493
Feb 10, 10 AM $ 0.0427
+2.48%
$ 135.52 million $ 1,930
Feb 10, 9 AM $ 0.0417
+1.66%
$ 132.28 million $ 3,234
Feb 10, 8 AM $ 0.041
-1.92%
$ 130.12 million $ 3,219
Feb 10, 7 AM $ 0.0418
-0.82%
$ 132.67 million $ 3,122
Feb 10, 6 AM $ 0.0421
-0.26%
$ 133.78 million $ 3,205
Feb 10, 5 AM $ 0.0422
+1.97%
$ 134.13 million $ 3,212
Feb 10, 4 AM $ 0.0414
-0.50%
$ 131.53 million $ 3,077
Feb 10, 3 AM $ 0.0416
-0.05%
$ 132.19 million $ 3,079
Feb 10, 2 AM $ 0.0418
+0.01%
$ 132.56 million $ 3,206
Feb 10, 1 AM $ 0.0417
-0.46%
$ 132.55 million $ 3,139
Feb 10, 12 AM $ 0.0418
+0.07%
$ 132.65 million $ 2,961
Feb 9, 11 PM $ 0.0418
-3.09%
$ 132.56 million $ 2,971
Feb 9, 10 PM $ 0.0431
-0.03%
$ 136.79 million $ 2,972
Feb 9, 9 PM $ 0.0431
+3.05%
$ 136.82 million $ 2,936
Feb 9, 8 PM $ 0.0418
+0.12%
$ 132.77 million $ 2,647
Feb 9, 7 PM $ 0.0415
-0.13%
$ 131.82 million $ 2,518
Feb 9, 6 PM $ 0.0416
+0.01%
$ 132 million $ 2,387
Feb 9, 5 PM $ 0.0416
+0.17%
$ 131.99 million $ 2,391
Feb 9, 4 PM $ 0.0415
-0.02%
$ 131.76 million $ 2,397
Feb 9, 3 PM $ 0.041
-0.01%
$ 130.06 million $ 2,398
Feb 9, 2 PM $ 0.041
-2.01%
$ 130.07 million $ 2,398
Feb 9, 1 PM $ 0.0429
+1.11%
$ 136.13 million $ 2,659
Feb 9, 12 PM $ 0.0424
+0.33%
$ 134.64 million $ 6,054
Feb 9, 11 AM $ 0.0423
+0.49%
$ 134.19 million $ 6,133
Feb 9, 10 AM $ 0.0421
-6.80%
$ 133.54 million $ 6,028
Feb 9, 9 AM $ 0.0451
+1.86%
$ 143.28 million $ 5,135
Feb 9, 8 AM $ 0.0443
+0.66%
$ 140.66 million $ 5,083
Feb 9, 7 AM $ 0.044
-2.89%
$ 139.73 million $ 5,528
Feb 9, 6 AM $ 0.0453
+0.74%
$ 143.88 million $ 4,296
Feb 9, 5 AM $ 0.045
+0.01%
$ 142.83 million $ 4,223
Feb 9, 4 AM $ 0.0447
-0.07%
$ 141.93 million $ 4,218
Feb 9, 3 AM $ 0.0451
-0.48%
$ 143.22 million $ 4,815
Feb 9, 2 AM $ 0.0453
-0.02%
$ 143.91 million $ 4,901
Feb 9, 1 AM $ 0.0451
+0.35%
$ 143.24 million $ 4,899
Feb 9, 12 AM $ 0.0448
+0.37%
$ 142.1 million $ 4,890
Feb 8, 11 PM $ 0.0444
-1.05%
$ 141.08 million $ 5,136
Feb 8, 10 PM $ 0.0449
+0.01%
$ 142.58 million $ 4,778
Feb 8, 9 PM $ 0.0449
+0.95%
$ 142.56 million $ 4,815
Feb 8, 8 PM $ 0.0446
+0.25%
$ 141.75 million $ 5,065
Feb 8, 7 PM $ 0.0445
-1.23%
$ 141.39 million $ 4,817
Feb 8, 6 PM $ 0.0451
+0.70%
$ 143.16 million $ 4,509
Feb 8, 5 PM $ 0.0448
+0.32%
$ 142.16 million $ 4,744
Feb 8, 4 PM $ 0.0446
-1.15%
$ 141.71 million $ 4,924
Feb 8, 3 PM $ 0.0452
+0.25%
$ 143.36 million $ 5,581