Fantom Historical Data

FTM Page 50
Download
Date Close Price change Market cap Trading volume
Aug 26, 2019 $ 0.0165
+8.30%
$ 22.66 million $ 3.45 million
Aug 25, 2019 $ 0.0152
-5.76%
$ 20.92 million $ 2.77 million
Aug 24, 2019 $ 0.0161
-4.73%
$ 22.2 million $ 3.53 million
Aug 23, 2019 $ 0.0169
+11.33%
$ 23.3 million $ 6.25 million
Aug 22, 2019 $ 0.0152
+5.75%
$ 20.94 million $ 2.73 million
Aug 21, 2019 $ 0.0144
-6.18%
$ 19.8 million $ 2.63 million
Aug 20, 2019 $ 0.0153
-2.62%
$ 21.1 million $ 2.89 million
Aug 19, 2019 $ 0.0156
-4.22%
$ 21.55 million $ 3.38 million
Aug 18, 2019 $ 0.0163
+7.45%
$ 22.5 million $ 5.43 million
Aug 17, 2019 $ 0.0152
-2.92%
$ 20.89 million $ 3.08 million
Aug 16, 2019 $ 0.0156
-4.01%
$ 21.42 million $ 5.6 million
Aug 15, 2019 $ 0.0161
+4.46%
$ 22.21 million $ 5.52 million
Aug 14, 2019 $ 0.0154
-14.72%
$ 21.22 million $ 5.03 million
Aug 13, 2019 $ 0.0181
-5.64%
$ 24.88 million $ 3.1 million
Aug 12, 2019 $ 0.0192
+7.04%
$ 26.39 million $ 4.72 million
Aug 11, 2019 $ 0.0179
+1.12%
$ 24.64 million $ 5.48 million
Aug 10, 2019 $ 0.0177
+4.67%
$ 24.35 million $ 5.12 million
Aug 9, 2019 $ 0.0169
-13.09%
$ 23.33 million $ 5.78 million
Aug 8, 2019 $ 0.0195
-9.61%
$ 26.91 million $ 6.07 million
Aug 7, 2019 $ 0.0216
-1.47%
$ 29.76 million $ 6.47 million
Aug 6, 2019 $ 0.0219
+2.86%
$ 30.19 million $ 8.67 million
Aug 5, 2019 $ 0.0213
-2.10%
$ 29.35 million $ 6.79 million
Aug 4, 2019 $ 0.0218
-0.76%
$ 29.98 million $ 4.29 million
Aug 3, 2019 $ 0.022
-5.39%
$ 30.23 million $ 5.34 million
Aug 2, 2019 $ 0.0232
+6.96%
$ 31.96 million $ 6.7 million
Aug 1, 2019 $ 0.0217
-4.72%
$ 29.89 million $ 5.75 million
Jul 31, 2019 $ 0.0228
+1.25%
$ 31.37 million $ 6.26 million
Jul 30, 2019 $ 0.0225
-8.74%
$ 31 million $ 8.01 million
Jul 29, 2019 $ 0.0247
-3.98%
$ 33.98 million $ 9.19 million
Jul 28, 2019 $ 0.0257
+3.31%
$ 35.36 million $ 14.26 million
Jul 27, 2019 $ 0.0249
+4.98%
$ 34.26 million $ 11.22 million
Jul 26, 2019 $ 0.0237
+4.16%
$ 32.64 million $ 7.75 million
Jul 25, 2019 $ 0.0228
+3.05%
$ 31.36 million $ 9.41 million
Jul 24, 2019 $ 0.0221
+9.26%
$ 30.43 million $ 8.73 million
Jul 23, 2019 $ 0.0202
-7.22%
$ 27.8 million $ 8.08 million
Jul 22, 2019 $ 0.0218
+5.41%
$ 29.97 million $ 8.38 million
Jul 21, 2019 $ 0.0207
-2.65%
$ 28.44 million $ 4.27 million
Jul 20, 2019 $ 0.0212
+0.69%
$ 29.21 million $ 5.96 million
Jul 19, 2019 $ 0.0211
-0.91%
$ 28.99 million $ 6.09 million
Jul 18, 2019 $ 0.0212
+4.35%
$ 29.25 million $ 9.94 million
Jul 17, 2019 $ 0.0204
+11.63%
$ 28.04 million $ 10.59 million
Jul 16, 2019 $ 0.0182
-19.14%
$ 25.12 million $ 6.75 million
Jul 15, 2019 $ 0.0226
+1.92%
$ 31.06 million $ 10.75 million
Jul 14, 2019 $ 0.0221
-11.50%
$ 30.48 million $ 8.1 million
Jul 13, 2019 $ 0.025
+0.97%
$ 34.47 million $ 11.06 million
Jul 12, 2019 $ 0.0248
+0.70%
$ 34.13 million $ 14.74 million
Jul 11, 2019 $ 0.0246
+3.80%
$ 33.89 million $ 13.75 million
Jul 10, 2019 $ 0.0237
-1.22%
$ 32.64 million $ 14.18 million
Jul 9, 2019 $ 0.024
+3.50%
$ 33.05 million $ 14.85 million
Jul 8, 2019 $ 0.0232
-8.95%
$ 31.94 million $ 12.65 million