Fantom Historical Data

FTM Page 72
Download
Date Close Price change Market cap Trading volume
Dec 17, 5 AM $ 0.0827
-1.71%
$ 262.56 million $ 57,101
Dec 17, 4 AM $ 0.0841
+0.64%
$ 267.12 million $ 58,689
Dec 17, 3 AM $ 0.0836
+0.15%
$ 265.43 million $ 58,569
Dec 17, 2 AM $ 0.0835
-2.44%
$ 265.04 million $ 57,822
Dec 17, 1 AM $ 0.0856
+1.90%
$ 271.66 million $ 57,806
Dec 17, 12 AM $ 0.084
-0.17%
$ 266.61 million $ 57,422
Dec 16, 11 PM $ 0.0841
-0.47%
$ 267.05 million $ 58,190
Dec 16, 10 PM $ 0.0845
-0.45%
$ 268.32 million $ 57,985
Dec 16, 9 PM $ 0.0849
+0.23%
$ 269.52 million $ 58,000
Dec 16, 8 PM $ 0.0847
-1.01%
$ 268.91 million $ 56,832
Dec 16, 7 PM $ 0.0851
+0.04%
$ 270.11 million $ 56,621
Dec 16, 6 PM $ 0.085
+2.31%
$ 270.02 million $ 57,288
Dec 16, 5 PM $ 0.0831
+0.56%
$ 263.91 million $ 57,009
Dec 16, 4 PM $ 0.0827
+1.11%
$ 262.45 million $ 57,984
Dec 16, 3 PM $ 0.0818
-5.46%
$ 259.58 million $ 57,448
Dec 16, 2 PM $ 0.0865
-0.56%
$ 274.58 million $ 36,857
Dec 16, 1 PM $ 0.087
+4.79%
$ 276.11 million $ 35,581
Dec 16, 12 PM $ 0.083
-0.96%
$ 263.49 million $ 52,157
Dec 16, 11 AM $ 0.0838
+0.02%
$ 266.05 million $ 36,820
Dec 16, 10 AM $ 0.0838
-0.79%
$ 266.01 million $ 36,814
Dec 16, 9 AM $ 0.0844
+3.23%
$ 268.13 million $ 35,444
Dec 16, 8 AM $ 0.0818
-0.17%
$ 259.73 million $ 50,451
Dec 16, 7 AM $ 0.0819
-0.68%
$ 260.16 million $ 50,841
Dec 16, 6 AM $ 0.0825
+1.46%
$ 261.94 million $ 50,601
Dec 16, 5 AM $ 0.0811
-0.10%
$ 257.53 million $ 43,569
Dec 16, 4 AM $ 0.0812
+0.40%
$ 257.78 million $ 15,907
Dec 16, 3 AM $ 0.0809
-1.72%
$ 256.74 million $ 16,997
Dec 16, 2 AM $ 0.0823
-0.68%
$ 261.23 million $ 19,481
Dec 16, 1 AM $ 0.0828
-1.78%
$ 263.02 million $ 19,840
Dec 16, 12 AM $ 0.0843
+0.22%
$ 267.78 million $ 46,417
Dec 15, 11 PM $ 0.0849
-2.49%
$ 269.41 million $ 49,331
Dec 15, 10 PM $ 0.087
+5.15%
$ 276.3 million $ 48,284
Dec 15, 9 PM $ 0.0828
-0.54%
$ 262.76 million $ 49,141
Dec 15, 8 PM $ 0.0832
-1.24%
$ 264.19 million $ 48,951
Dec 15, 7 PM $ 0.0843
+0.41%
$ 267.5 million $ 52,912
Dec 15, 6 PM $ 0.0839
-1.18%
$ 266.4 million $ 52,648
Dec 15, 5 PM $ 0.0849
-1.17%
$ 269.58 million $ 52,262
Dec 15, 4 PM $ 0.0859
-1.56%
$ 272.76 million $ 52,196
Dec 15, 3 PM $ 0.0873
-2.23%
$ 277.1 million $ 51,615
Dec 15, 2 PM $ 0.0893
+4.11%
$ 283.41 million $ 53,010
Dec 15, 1 PM $ 0.0857
-2.65%
$ 272.21 million $ 33,393
Dec 15, 12 PM $ 0.0881
-2.37%
$ 279.61 million $ 33,430
Dec 15, 11 AM $ 0.0902
+0.00%
$ 286.39 million $ 33,139
Dec 15, 10 AM $ 0.0902
+0.58%
$ 286.39 million $ 33,139
Dec 15, 9 AM $ 0.0897
+1.83%
$ 284.75 million $ 32,786
Dec 15, 8 AM $ 0.0881
+2.71%
$ 279.64 million $ 5,177
Dec 15, 7 AM $ 0.0858
-2.63%
$ 272.26 million $ 7,974
Dec 15, 6 AM $ 0.0881
+0.08%
$ 279.62 million $ 8,040
Dec 15, 5 AM $ 0.088
-0.19%
$ 279.39 million $ 22,897
Dec 15, 4 AM $ 0.0882
-2.60%
$ 279.93 million $ 24,245