Fantom Historical Data

FTM Page 49
Download
Date Close Price change Market cap Trading volume
Oct 15, 2019 $ 0.0127
+2.30%
$ 17.52 million $ 1.93 million
Oct 14, 2019 $ 0.0124
+1.74%
$ 17.08 million $ 1.47 million
Oct 13, 2019 $ 0.0122
-11.27%
$ 16.8 million $ 1.87 million
Oct 12, 2019 $ 0.0137
+9.24%
$ 18.93 million $ 4.31 million
Oct 11, 2019 $ 0.0126
+6.33%
$ 17.37 million $ 4.24 million
Oct 10, 2019 $ 0.0119
-7.43%
$ 16.34 million $ 3.09 million
Oct 9, 2019 $ 0.0128
+3.70%
$ 17.6 million $ 4.6 million
Oct 8, 2019 $ 0.0123
+2.74%
$ 16.93 million $ 6.12 million
Oct 7, 2019 $ 0.012
+3.03%
$ 16.48 million $ 4.25 million
Oct 6, 2019 $ 0.0117
-0.66%
$ 16.05 million $ 3.8 million
Oct 5, 2019 $ 0.0117
-2.03%
$ 16.16 million $ 3.51 million
Oct 4, 2019 $ 0.012
+1.20%
$ 16.56 million $ 4.01 million
Oct 3, 2019 $ 0.0119
-5.75%
$ 16.35 million $ 3.92 million
Oct 2, 2019 $ 0.0126
+0.23%
$ 17.34 million $ 4.33 million
Oct 1, 2019 $ 0.0126
+4.30%
$ 17.3 million $ 5.11 million
Sep 30, 2019 $ 0.012
-3.81%
$ 16.59 million $ 5.18 million
Sep 29, 2019 $ 0.0125
-5.79%
$ 17.25 million $ 5.23 million
Sep 28, 2019 $ 0.0133
-0.01%
$ 18.26 million $ 5.19 million
Sep 27, 2019 $ 0.0133
+1.63%
$ 18.26 million $ 5.32 million
Sep 26, 2019 $ 0.013
-1.01%
$ 17.96 million $ 6.25 million
Sep 25, 2019 $ 0.0131
+6.56%
$ 18.11 million $ 7.19 million
Sep 24, 2019 $ 0.0123
-24.08%
$ 16.88 million $ 3.46 million
Sep 23, 2019 $ 0.0161
+10.02%
$ 22.23 million $ 6.56 million
Sep 22, 2019 $ 0.0147
-14.30%
$ 20.2 million $ 3.2 million
Sep 21, 2019 $ 0.0171
+11.72%
$ 23.57 million $ 6.07 million
Sep 20, 2019 $ 0.0153
-10.36%
$ 21.1 million $ 4.05 million
Sep 19, 2019 $ 0.0171
-2.68%
$ 23.53 million $ 7.06 million
Sep 18, 2019 $ 0.0176
+12.51%
$ 24.18 million $ 6.93 million
Sep 17, 2019 $ 0.0156
+2.11%
$ 21.5 million $ 1.75 million
Sep 16, 2019 $ 0.0153
-1.93%
$ 21.07 million $ 2.86 million
Sep 15, 2019 $ 0.0156
-0.35%
$ 21.48 million $ 2.39 million
Sep 14, 2019 $ 0.0157
-0.88%
$ 21.57 million $ 2.39 million
Sep 13, 2019 $ 0.0158
+4.68%
$ 21.73 million $ 3.3 million
Sep 12, 2019 $ 0.0151
-2.38%
$ 20.73 million $ 3.26 million
Sep 11, 2019 $ 0.0154
-3.79%
$ 21.15 million $ 2.82 million
Sep 10, 2019 $ 0.016
-10.62%
$ 22.01 million $ 3.44 million
Sep 9, 2019 $ 0.0178
+0.15%
$ 24.58 million $ 6.9 million
Sep 8, 2019 $ 0.0178
+1.85%
$ 24.54 million $ 4.97 million
Sep 7, 2019 $ 0.0175
+2.42%
$ 24.1 million $ 6.05 million
Sep 6, 2019 $ 0.0171
-12.76%
$ 23.55 million $ 9.52 million
Sep 5, 2019 $ 0.0196
-0.52%
$ 26.99 million $ 11.72 million
Sep 4, 2019 $ 0.0196
+0.27%
$ 27.04 million $ 13.51 million
Sep 3, 2019 $ 0.0196
+5.83%
$ 26.97 million $ 13.8 million
Sep 2, 2019 $ 0.0185
+11.23%
$ 25.5 million $ 13.62 million
Sep 1, 2019 $ 0.0167
-2.12%
$ 22.99 million $ 6.54 million
Aug 31, 2019 $ 0.017
-4.12%
$ 23.48 million $ 8.41 million
Aug 30, 2019 $ 0.0178
+0.42%
$ 24.49 million $ 16.06 million
Aug 29, 2019 $ 0.0177
-13.27%
$ 24.37 million $ 21.39 million
Aug 28, 2019 $ 0.0204
+6.55%
$ 28.1 million $ 31.7 million
Aug 27, 2019 $ 0.0191
+15.61%
$ 26.37 million $ 34.52 million