Fantom Historical Data

FTM Page 52
Download
Date Close Price change Market cap Trading volume
Jan 28, 7 AM $ 0.0845
+0.00%
$ 268.25 million $ 160
Jan 28, 1 AM $ 0.0835
-2.90%
$ 265.21 million $ 564
Jan 28, 12 AM $ 0.086
+0.36%
$ 273.13 million $ 496
Jan 27, 11 PM $ 0.0858
+0.00%
$ 272.42 million $ 409
Jan 27, 10 PM $ 0.0857
-0.44%
$ 272.21 million $ 409
Jan 27, 8 PM $ 0.0856
+0.19%
$ 271.7 million $ 409
Jan 27, 7 PM $ 0.0854
+0.59%
$ 271.13 million $ 401
Jan 27, 5 PM $ 0.0851
+0.00%
$ 270.14 million $ 401
Jan 27, 4 PM $ 0.0847
+0.00%
$ 268.96 million $ 401
Jan 27, 11 AM $ 0.0843
+0.00%
$ 267.65 million $ 392
Jan 27, 10 AM $ 0.0812
+13.59%
$ 257.95 million $ 507
Jan 27, 9 AM $ 0.0703
-0.20%
$ 223.07 million $ 3,506
Jan 27, 8 AM $ 0.0704
+3.76%
$ 223.52 million $ 4,058
Jan 27, 7 AM $ 0.0678
-3.16%
$ 215.42 million $ 4,233
Jan 27, 6 AM $ 0.0701
-1.64%
$ 222.45 million $ 4,703
Jan 27, 5 AM $ 0.0712
+1.60%
$ 226.16 million $ 4,878
Jan 27, 4 AM $ 0.0701
-0.08%
$ 222.6 million $ 5,632
Jan 27, 3 AM $ 0.0702
-0.12%
$ 222.79 million $ 5,708
Jan 27, 2 AM $ 0.0703
+0.17%
$ 223.07 million $ 5,745
Jan 27, 1 AM $ 0.0701
-0.20%
$ 222.7 million $ 5,793
Jan 27, 12 AM $ 0.0703
+0.01%
$ 223.15 million $ 31,177
Jan 26, 11 PM $ 0.0703
-0.01%
$ 223.12 million $ 31,770
Jan 26, 10 PM $ 0.0703
+0.08%
$ 223.13 million $ 31,814
Jan 26, 9 PM $ 0.0702
+2.21%
$ 222.96 million $ 31,978
Jan 26, 8 PM $ 0.0687
-3.11%
$ 218.15 million $ 31,385
Jan 26, 7 PM $ 0.0709
-0.06%
$ 225.14 million $ 32,376
Jan 26, 6 PM $ 0.0709
+0.03%
$ 225.27 million $ 33,254
Jan 26, 5 PM $ 0.0709
-0.07%
$ 225.19 million $ 33,046
Jan 26, 4 PM $ 0.071
-0.03%
$ 225.34 million $ 33,047
Jan 26, 3 PM $ 0.0703
-0.61%
$ 223.18 million $ 33,056
Jan 26, 2 PM $ 0.0707
-0.12%
$ 224.54 million $ 32,816
Jan 26, 1 PM $ 0.0708
+0.06%
$ 224.81 million $ 32,583
Jan 26, 12 PM $ 0.0708
+0.84%
$ 224.68 million $ 32,594
Jan 26, 11 AM $ 0.0702
-0.84%
$ 222.8 million $ 62,304
Jan 26, 10 AM $ 0.0708
+0.59%
$ 224.69 million $ 62,421
Jan 26, 9 AM $ 0.0704
-1.48%
$ 223.38 million $ 62,106
Jan 26, 8 AM $ 0.0714
+3.73%
$ 226.73 million $ 63,548
Jan 26, 7 AM $ 0.0688
-0.42%
$ 218.58 million $ 62,923
Jan 26, 6 AM $ 0.0691
-2.58%
$ 219.51 million $ 74,079
Jan 26, 5 AM $ 0.071
+0.86%
$ 225.33 million $ 167,900
Jan 26, 4 AM $ 0.0704
-0.30%
$ 223.4 million $ 166,556
Jan 26, 3 AM $ 0.0706
+1.01%
$ 224.07 million $ 166,608
Jan 26, 2 AM $ 0.0699
+5.18%
$ 221.83 million $ 166,641
Jan 26, 1 AM $ 0.0664
+0.26%
$ 210.91 million $ 165,342
Jan 26, 12 AM $ 0.0663
+0.75%
$ 210.36 million $ 139,467
Jan 25, 11 PM $ 0.0658
+0.57%
$ 208.79 million $ 114,720
Jan 25, 10 PM $ 0.0661
-0.10%
$ 210 million $ 114,604
Jan 25, 9 PM $ 0.0663
+0.60%
$ 210.59 million $ 114,620
Jan 25, 8 PM $ 0.0659
-21.43%
$ 209.3 million $ 112,619
Jan 25, 7 PM $ 0.0845
-1.97%
$ 268.44 million $ 81