Fantom Historical Data

FTM Page 51
Download
Date Close Price change Market cap Trading volume
Jul 7, 2019 $ 0.0255
-2.26%
$ 35.15 million $ 9.66 million
Jul 6, 2019 $ 0.0261
-4.42%
$ 35.94 million $ 10.9 million
Jul 5, 2019 $ 0.0273
+0.08%
$ 37.61 million $ 12.76 million
Jul 4, 2019 $ 0.0273
-8.97%
$ 37.55 million $ 19.47 million
Jul 3, 2019 $ 0.03
+18.63%
$ 41.25 million $ 36.56 million
Jul 2, 2019 $ 0.0251
-1.39%
$ 34.55 million $ 14.95 million
Jul 1, 2019 $ 0.0255
-1.65%
$ 35.06 million $ 13.71 million
Jun 30, 2019 $ 0.0259
-2.21%
$ 35.64 million $ 11.23 million
Jun 29, 2019 $ 0.0265
+8.30%
$ 36.5 million $ 21.87 million
Jun 28, 2019 $ 0.0244
+9.97%
$ 33.66 million $ 8.98 million
Jun 27, 2019 $ 0.0222
+0.56%
$ 30.61 million $ 17.7 million
Jun 26, 2019 $ 0.0222
+2.71%
$ 30.55 million $ 11.89 million
Jun 25, 2019 $ 0.0216
-13.26%
$ 29.77 million $ 9.22 million
Jun 24, 2019 $ 0.0249
+2.27%
$ 34.31 million $ 14.99 million
Jun 23, 2019 $ 0.0244
-3.32%
$ 33.54 million $ 14.6 million
Jun 22, 2019 $ 0.0252
+6.46%
$ 34.73 million $ 22.13 million
Jun 21, 2019 $ 0.0237
-10.15%
$ 32.66 million $ 12.51 million
Jun 20, 2019 $ 0.0264
-5.35%
$ 36.36 million $ 13.8 million
Jun 19, 2019 $ 0.0279
+2.44%
$ 38.45 million $ 17.07 million
Jun 18, 2019 $ 0.0272
+2.78%
$ 37.5 million $ 12.43 million
Jun 17, 2019 $ 0.0265
-0.63%
$ 36.5 million $ 28.62 million
Jun 16, 2019 $ 0.0266
+0.38%
$ 36.7 million $ 16.03 million
Jun 15, 2019 $ 0.0266
-2.57%
$ 36.61 million $ 20.41 million
Jun 14, 2019 $ 0.0273
-12.59%
$ 37.58 million $ 30.44 million
Jun 13, 2019 $ 0.0312
-3.94%
$ 42.97 million $ 5.73 million
Jun 12, 2019 $ 0.0324
-0.33%
$ 44.66 million $ 6.18 million
Jun 11, 2019 $ 0.0325
-5.57%
$ 44.82 million $ 14.78 million
Jun 10, 2019 $ 0.0345
+65.05%
$ 47.46 million $ 23.58 million
Jun 9, 2019 $ 0.0209
-4.75%
$ 28.75 million $ 4.61 million
Jun 8, 2019 $ 0.0219
+6.67%
$ 30.18 million $ 4.33 million
Jun 7, 2019 $ 0.0205
+4.13%
$ 28.28 million $ 3.59 million
Jun 6, 2019 $ 0.0197
+7.67%
$ 27.16 million $ 3.64 million
Jun 5, 2019 $ 0.0183
+8.44%
$ 25.22 million $ 4.05 million
Jun 4, 2019 $ 0.0169
-8.51%
$ 23.28 million $ 3.57 million
Jun 3, 2019 $ 0.0185
-14.27%
$ 25.49 million $ 3.42 million
Jun 2, 2019 $ 0.0216
+4.57%
$ 29.8 million $ 4.01 million
Jun 1, 2019 $ 0.0206
+4.79%
$ 28.43 million $ 3.87 million
May 31, 2019 $ 0.0197
+7.87%
$ 27.14 million $ 3.93 million
May 30, 2019 $ 0.0183
-16.01%
$ 25.15 million $ 4.07 million
May 29, 2019 $ 0.0218
+4.42%
$ 29.98 million $ 4.32 million
May 28, 2019 $ 0.0209
+4.02%
$ 28.74 million $ 5.12 million
May 27, 2019 $ 0.0201
+10.60%
$ 27.66 million $ 4.85 million
May 26, 2019 $ 0.0181
+12.55%
$ 24.96 million $ 4.39 million
May 25, 2019 $ 0.0161
-14.49%
$ 22.12 million $ 3.64 million
May 24, 2019 $ 0.0188
+3.36%
$ 25.85 million $ 4.18 million
May 23, 2019 $ 0.0181
+8.44%
$ 24.99 million $ 4.92 million
May 22, 2019 $ 0.0167
+11.94%
$ 22.99 million $ 5.97 million
May 21, 2019 $ 0.0149
+9.25%
$ 20.54 million $ 2.58 million
May 20, 2019 $ 0.0136
-0.55%
$ 18.8 million $ 4.49 million
May 19, 2019 $ 0.0137
+20.62%
$ 18.9 million $ 4.78 million