Factom Historical Data

FCT Page 10
Download
Date Close Price change Market cap Trading volume
May 20, 2020 $ 0.0242
+16.09%
$ -- $ 688.91 million
May 19, 2020 $ 0.0209
+4.83%
$ -- $ 282.56 million
May 18, 2020 $ 0.0199
-3.82%
$ -- $ 118.79 million
May 17, 2020 $ 0.0207
-22.79%
$ -- $ 219.32 million
May 16, 2020 $ 0.0268
+29.15%
$ -- $ 395.96 million
May 15, 2020 $ 0.0208
+13.09%
$ -- $ 2.25 million
May 14, 2020 $ 0.0183
+0.31%
$ -- $ 1.57 million
May 13, 2020 $ 0.0183
+5.34%
$ -- $ 1.84 million
May 12, 2020 $ 0.0174
-0.97%
$ -- $ 1.25 million
May 11, 2020 $ 0.0175
-8.35%
$ -- $ 56.25 million
May 10, 2020 $ 0.0191
-5.00%
$ -- $ 180.18 million
May 9, 2020 $ 0.0201
+1.08%
$ -- $ 151.31 million
May 8, 2020 $ 0.0199
+5.84%
$ -- $ 187.94 million
May 7, 2020 $ 0.0188
-0.64%
$ -- $ 36.15 million
May 6, 2020 $ 0.019
-11.17%
$ -- $ 123.71 million
May 5, 2020 $ 0.0213
+15.74%
$ -- $ 3.2 million
May 4, 2020 $ 0.0184
-3.94%
$ -- $ 792,171
May 3, 2020 $ 0.0192
-0.86%
$ -- $ 2.48 million
May 2, 2020 $ 0.0194
-2.50%
$ -- $ 1.64 million
May 1, 2020 $ 0.0198
+14.51%
$ -- $ 2.48 billion
Apr 30, 2020 $ 0.0173
-3.07%
$ -- $ 581,242
Apr 29, 2020 $ 0.0179
+3.74%
$ -- $ 1.93 million
Apr 28, 2020 $ 0.0172
+0.27%
$ -- $ 163,376
Apr 27, 2020 $ 0.0172
-0.23%
$ -- $ 796,305
Apr 26, 2020 $ 0.0172
+3.99%
$ -- $ 1.1 million
Apr 25, 2020 $ 0.0166
-0.11%
$ -- $ 1.06 million
Apr 24, 2020 $ 0.0166
-0.80%
$ -- $ 553.51 million
Apr 23, 2020 $ 0.0167
-4.35%
$ -- $ 526,363
Apr 22, 2020 $ 0.0175
+1.93%
$ -- $ 200.01 million
Apr 21, 2020 $ 0.0171
-1.01%
$ -- $ 416.44 million
Apr 20, 2020 $ 0.0173
-0.19%
$ -- $ 282,585
Apr 19, 2020 $ 0.0173
-0.04%
$ -- $ 278,050
Apr 18, 2020 $ 0.0173
+1.00%
$ -- $ 276,797
Apr 17, 2020 $ 0.0172
-3.31%
$ -- $ 228,372
Apr 16, 2020 $ 0.0178
+4.95%
$ -- $ 154.46 million
Apr 15, 2020 $ 0.0169
-2.66%
$ -- $ 189,978
Apr 14, 2020 $ 0.0174
-6.32%
$ -- $ 210,534
Apr 13, 2020 $ 0.0186
-4.31%
$ -- $ 117.75 million
Apr 12, 2020 $ 0.0194
+3.47%
$ -- $ 95.69 million
Apr 11, 2020 $ 0.0188
-0.06%
$ -- $ 126.44 million
Apr 10, 2020 $ 0.0188
-3.71%
$ -- $ 72.25 million
Apr 9, 2020 $ 0.0195
-5.56%
$ -- $ 314,334
Apr 8, 2020 $ 0.0206
+1.65%
$ -- $ 360,270
Apr 7, 2020 $ 0.0203
+7.26%
$ -- $ 939,545
Apr 6, 2020 $ 0.0189
+5.88%
$ -- $ 104,563
Apr 5, 2020 $ 0.0179
-2.30%
$ -- $ 260,716
Apr 4, 2020 $ 0.0183
+0.85%
$ -- $ 293,874
Apr 3, 2020 $ 0.0181
+2.73%
$ -- $ 1.28 million
Apr 2, 2020 $ 0.0177
+1.65%
$ -- $ 329,029
Apr 1, 2020 $ 0.0174
-1.97%
$ -- $ 33,725