Factom Historical Data

FCT
Download
Date Close Price change Market cap Trading volume
Mar 2022 $ 0.229
-68.66%
$ -- $ 952
Feb 2022 $ 0.936
-9.84%
$ -- $ 1,109
Jan 2022 $ 1.1
-15.80%
$ -- $ 366
Dec 2021 $ 1.31
+22.83%
$ -- $ 2,131
Nov 2021 $ 0.981
-39.94%
$ -- $ 594
Oct 2021 $ 1.18
-12.58%
$ -- $ 2,076
Sep 2021 $ 1.31
-14.53%
$ -- $ 1,626
Aug 2021 $ 1.99
+47.05%
$ -- $ 3,179
Jul 2021 $ 1.47
-2.20%
$ -- $ 2,218
Jun 2021 $ 1.11
-27.97%
$ -- $ 19,854
May 2021 $ 2.29
+1,050.45%
$ -- $ 6.62 million
Apr 2021 $ 0.199
-28.88%
$ -- $ 57.71 million
Mar 2021 $ 0.28
+323.34%
$ -- $ 92.62 million
Feb 2021 $ 0.0661
+41.85%
$ -- $ 42.62 million
Jan 2021 $ 0.046
-8.70%
$ -- $ 2.21 billion
Dec 2020 $ 0.0504
-3.02%
$ -- $ 371.82 million
Nov 2020 $ 0.0508
+8.51%
$ -- $ 99.36 million
Oct 2020 $ 0.0468
-41.06%
$ -- $ 227.5 million
Sep 2020 $ 0.0794
-12.42%
$ -- $ 303.87 million
Aug 2020 $ 0.0907
+82.66%
$ -- $ 1.17 billion
Jul 2020 $ 0.0497
+47.20%
$ -- $ 2.64 billion
Jun 2020 $ 0.0338
+12.87%
$ -- $ 3.4 billion
May 2020 $ 0.0299
+72.55%
$ -- $ 7.59 billion
Apr 2020 $ 0.0173
-2.28%
$ -- $ 1.75 billion
Mar 2020 $ 0.0177
-34.67%
$ -- $ 355.33 million
Feb 2020 $ 0.0272
-9.42%
$ -- $ 1.31 billion
Jan 2020 $ 0.03
-6.04%
$ -- $ 988.65 million
Dec 2019 $ 0.0319
-98.88%
$ -- $ 222.04 million
Nov 2019 $ 2.51
-55.91%
$ -- $ 2,220
Oct 2019 $ 6.59
+39.25%
$ -- $ 357
Sep 2019 $ 2.69
-58.22%
$ -- $ 1,204
Aug 2019 $ 3.32
-14.44%
$ -- $ 2,638
Jul 2019 $ 5.85
-2.72%
$ -- $ 1
Jun 2019 $ 6.01
+16.50%
$ -- $ 3,693
May 2019 $ 6.34
+15.94%
$ -- $ 687
Download