Fantom Historical Data

FTM Page 48
Download
Date Close Price change Market cap Trading volume
Dec 4, 2019 $ 0.0123
+2.55%
$ 17 million $ 2.74 million
Dec 3, 2019 $ 0.012
-2.15%
$ 16.58 million $ 4.78 million
Dec 2, 2019 $ 0.0123
-3.81%
$ 16.95 million $ 1.48 million
Dec 1, 2019 $ 0.0128
+0.42%
$ 17.63 million $ 1.59 million
Nov 30, 2019 $ 0.0127
-3.51%
$ 17.55 million $ 1.38 million
Nov 29, 2019 $ 0.0132
+1.49%
$ 18.2 million $ 1.92 million
Nov 28, 2019 $ 0.013
-9.88%
$ 17.93 million $ 2.82 million
Nov 27, 2019 $ 0.0145
+19.97%
$ 19.94 million $ 12.83 million
Nov 26, 2019 $ 0.0121
+8.60%
$ 16.62 million $ 3.64 million
Nov 25, 2019 $ 0.0111
-2.93%
$ 15.26 million $ 2.22 million
Nov 24, 2019 $ 0.0114
-7.39%
$ 15.72 million $ 9.01 million
Nov 23, 2019 $ 0.0123
+1.76%
$ 16.97 million $ 10.08 million
Nov 22, 2019 $ 0.0121
+13.54%
$ 16.62 million $ 8.81 million
Nov 21, 2019 $ 0.0106
-7.84%
$ 14.64 million $ 1.71 million
Nov 20, 2019 $ 0.0115
-3.93%
$ 15.89 million $ 1.47 million
Nov 19, 2019 $ 0.012
-17.31%
$ 16.54 million $ 1.51 million
Nov 18, 2019 $ 0.0145
+11.17%
$ 20 million $ 8.21 million
Nov 17, 2019 $ 0.0131
+1.40%
$ 17.98 million $ 1.41 million
Nov 16, 2019 $ 0.0129
-13.27%
$ 17.77 million $ 1.2 million
Nov 15, 2019 $ 0.0149
+14.28%
$ 20.49 million $ 6.26 million
Nov 14, 2019 $ 0.013
-1.68%
$ 17.93 million $ 1.47 million
Nov 13, 2019 $ 0.0132
-0.66%
$ 18.25 million $ 2.29 million
Nov 12, 2019 $ 0.0133
-4.27%
$ 18.36 million $ 2.31 million
Nov 11, 2019 $ 0.0139
-0.02%
$ 19.17 million $ 3.27 million
Nov 10, 2019 $ 0.014
-8.11%
$ 19.22 million $ 2.09 million
Nov 9, 2019 $ 0.0138
+2.71%
$ 19.08 million $ 2.39 million
Nov 8, 2019 $ 0.0135
-10.54%
$ 18.61 million $ 2.3 million
Nov 7, 2019 $ 0.0151
+6.20%
$ 20.79 million $ 5.55 million
Nov 6, 2019 $ 0.0142
+0.20%
$ 19.57 million $ 5.19 million
Nov 5, 2019 $ 0.0142
+1.65%
$ 19.5 million $ 5.33 million
Nov 4, 2019 $ 0.0139
+5.35%
$ 19.18 million $ 8.31 million
Nov 3, 2019 $ 0.0132
+10.81%
$ 18.21 million $ 3.34 million
Nov 2, 2019 $ 0.0119
-0.20%
$ 16.44 million $ 1.22 million
Nov 1, 2019 $ 0.012
-8.90%
$ 16.47 million $ 1.36 million
Oct 31, 2019 $ 0.0131
+9.98%
$ 18.07 million $ 3.71 million
Oct 30, 2019 $ 0.0119
-0.68%
$ 16.43 million $ 1.88 million
Oct 29, 2019 $ 0.012
+3.11%
$ 16.55 million $ 1.21 million
Oct 28, 2019 $ 0.0116
-1.27%
$ 16.03 million $ 1.62 million
Oct 27, 2019 $ 0.0118
+2.76%
$ 16.24 million $ 1.64 million
Oct 26, 2019 $ 0.0114
+0.34%
$ 15.76 million $ 2.76 million
Oct 25, 2019 $ 0.0114
-3.03%
$ 15.69 million $ 2.3 million
Oct 24, 2019 $ 0.0113
+1.35%
$ 15.52 million $ 2.26 million
Oct 23, 2019 $ 0.0111
-3.12%
$ 15.32 million $ 3.79 million
Oct 22, 2019 $ 0.0115
-2.30%
$ 15.77 million $ 1.68 million
Oct 21, 2019 $ 0.0117
+1.71%
$ 16.14 million $ 1.66 million
Oct 20, 2019 $ 0.0115
+0.07%
$ 15.85 million $ 1.53 million
Oct 19, 2019 $ 0.0115
-0.32%
$ 15.84 million $ 1.67 million
Oct 18, 2019 $ 0.0115
-5.56%
$ 15.9 million $ 1.73 million
Oct 17, 2019 $ 0.0123
+6.72%
$ 16.88 million $ 2.17 million
Oct 16, 2019 $ 0.0115
-9.72%
$ 15.82 million $ 2.36 million