Fantom Historical Data

FTM Page 52
Download
Date Close Price change Market cap Trading volume
May 18, 2019 $ 0.0114
+3.25%
$ 15.69 million $ 3.93 million
May 17, 2019 $ 0.0111
+0.45%
$ 15.33 million $ 4.5 million
May 16, 2019 $ 0.0111
+8.32%
$ 15.25 million $ 4.07 million
May 15, 2019 $ 0.0102
+14.22%
$ 14.09 million $ 3.82 million
May 14, 2019 $ 0.00896
+12.27%
$ 12.34 million $ 3.01 million
May 13, 2019 $ 0.00806
+2.67%
$ 11.1 million $ 3.3 million
May 12, 2019 $ 0.00783
-14.07%
$ 10.78 million $ 2.87 million
May 11, 2019 $ 0.00904
+4.53%
$ 12.45 million $ 3.03 million
May 10, 2019 $ 0.00862
+8.66%
$ 11.87 million $ 2.89 million
May 9, 2019 $ 0.00797
-3.63%
$ 10.97 million $ 2.84 million
May 8, 2019 $ 0.00827
-3.61%
$ 11.39 million $ 3.17 million
May 7, 2019 $ 0.00856
-1.59%
$ 11.79 million $ 1.64 million
May 6, 2019 $ 0.0087
-2.36%
$ 11.99 million $ 762,723
May 5, 2019 $ 0.00889
-4.05%
$ 12.24 million $ 2.78 million
May 4, 2019 $ 0.00917
-5.85%
$ 12.63 million $ 3.4 million
May 3, 2019 $ 0.00974
+1.71%
$ 13.41 million $ 2.91 million
May 2, 2019 $ 0.00957
+2.60%
$ 13.19 million $ 2.9 million
May 1, 2019 $ 0.00935
+3.73%
$ 12.87 million $ 3.01 million
Apr 30, 2019 $ 0.00901
+3.30%
$ 12.4 million $ 2.69 million
Apr 29, 2019 $ 0.00877
-0.92%
$ 12.08 million $ 2.97 million
Apr 28, 2019 $ 0.00885
-4.31%
$ 12.19 million $ 3.03 million
Apr 27, 2019 $ 0.00925
+8.51%
$ 12.74 million $ 3.35 million
Apr 26, 2019 $ 0.00851
+0.91%
$ 11.71 million $ 2.94 million
Apr 25, 2019 $ 0.00847
-9.02%
$ 11.66 million $ 2.72 million
Apr 24, 2019 $ 0.00934
-1.47%
$ 12.86 million $ 3.4 million
Apr 23, 2019 $ 0.00943
-8.67%
$ 12.99 million $ 2.73 million
Apr 22, 2019 $ 0.0103
+3.33%
$ 14.2 million $ 3.04 million
Apr 21, 2019 $ 0.00998
-10.82%
$ 13.75 million $ 3.3 million
Apr 20, 2019 $ 0.0112
+8.31%
$ 15.41 million $ 3.64 million
Apr 19, 2019 $ 0.0104
+8.28%
$ 14.27 million $ 3.58 million
Apr 18, 2019 $ 0.00957
-3.51%
$ 13.18 million $ 2.97 million
Apr 17, 2019 $ 0.00992
-10.73%
$ 13.66 million $ 3.16 million
Apr 16, 2019 $ 0.0111
+10.15%
$ 15.26 million $ 3.05 million
Apr 15, 2019 $ 0.0101
-11.76%
$ 13.85 million $ 2.93 million
Apr 14, 2019 $ 0.0114
-0.37%
$ 15.7 million $ 3.11 million
Apr 13, 2019 $ 0.0114
-2.34%
$ 15.76 million $ 3.4 million
Apr 12, 2019 $ 0.0117
+1.10%
$ 16.14 million $ 3.57 million
Apr 11, 2019 $ 0.0116
-20.17%
$ 15.96 million $ 4.61 million
Apr 10, 2019 $ 0.0145
-3.52%
$ 20 million $ 5.03 million
Apr 9, 2019 $ 0.015
-6.70%
$ 20.73 million $ 5.1 million
Apr 8, 2019 $ 0.0161
-4.43%
$ 22.21 million $ 7.94 million
Apr 7, 2019 $ 0.0169
+11.19%
$ 23.24 million $ 7.49 million
Apr 6, 2019 $ 0.0152
+6.10%
$ 20.9 million $ 7.33 million
Apr 5, 2019 $ 0.0143
+5.82%
$ 19.7 million $ 6.05 million
Apr 4, 2019 $ 0.0135
-0.45%
$ 18.62 million $ 5.46 million
Apr 3, 2019 $ 0.0136
-7.40%
$ 18.71 million $ 3.98 million
Apr 2, 2019 $ 0.0147
+23.28%
$ 20.2 million $ 5.3 million
Apr 1, 2019 $ 0.0119
+2.11%
$ 16.39 million $ 4.13 million
Mar 31, 2019 $ 0.0117
-16.49%
$ 16.05 million $ 3.63 million
Mar 30, 2019 $ 0.014
+1.09%
$ 19.22 million $ 5.7 million