Factom Historical Data

FCT Page 11
Download
Date Close Price change Market cap Trading volume
Mar 31, 2020 $ 0.0177
-0.14%
$ -- $ 225,577
Mar 30, 2020 $ 0.0178
+1.69%
$ -- $ 78,953
Mar 29, 2020 $ 0.0175
-4.82%
$ -- $ 280,848
Mar 28, 2020 $ 0.0184
+0.57%
$ -- $ 70,256
Mar 27, 2020 $ 0.0183
-4.18%
$ -- $ 76,069
Mar 26, 2020 $ 0.0191
+1.28%
$ -- $ 270,478
Mar 25, 2020 $ 0.0188
-2.66%
$ -- $ 222,718
Mar 24, 2020 $ 0.0193
-13.78%
$ -- $ 730,400
Mar 23, 2020 $ 0.0224
+27.31%
$ -- $ 1.16 million
Mar 22, 2020 $ 0.0176
-9.49%
$ -- $ 7.19 million
Mar 21, 2020 $ 0.0195
+13.83%
$ -- $ 76.94 million
Mar 20, 2020 $ 0.0171
-6.32%
$ -- $ 70.08 million
Mar 19, 2020 $ 0.0182
+17.53%
$ -- $ 594,314
Mar 18, 2020 $ 0.0155
-1.62%
$ -- $ 241,441
Mar 17, 2020 $ 0.0158
+8.38%
$ -- $ 32,611
Mar 16, 2020 $ 0.0146
-11.43%
$ -- $ 176,549
Mar 15, 2020 $ 0.0165
+2.08%
$ -- $ 146,599
Mar 14, 2020 $ 0.0161
-5.31%
$ -- $ 249,584
Mar 13, 2020 $ 0.017
+25.14%
$ -- $ 329,326
Mar 12, 2020 $ 0.0136
-52.50%
$ -- $ 232,879
Mar 11, 2020 $ 0.0286
-4.09%
$ -- $ 330,823
Mar 10, 2020 $ 0.0298
-1.56%
$ -- $ 124,754
Mar 9, 2020 $ 0.0302
-2.51%
$ -- $ 204,189
Mar 8, 2020 $ 0.031
-4.33%
$ -- $ 329,979
Mar 7, 2020 $ 0.0324
-4.96%
$ -- $ 146.29 million
Mar 6, 2020 $ 0.0341
+9.60%
$ -- $ 861,556
Mar 5, 2020 $ 0.0311
+4.84%
$ -- $ 205,059
Mar 4, 2020 $ 0.0297
-4.08%
$ -- $ 46.51 million
Mar 3, 2020 $ 0.0309
+7.95%
$ -- $ 861,433
Mar 2, 2020 $ 0.0286
+7.48%
$ -- $ 123,947
Mar 1, 2020 $ 0.0267
-1.80%
$ -- $ 154,593
Feb 29, 2020 $ 0.0272
-1.04%
$ -- $ 161,649
Feb 28, 2020 $ 0.0275
+2.88%
$ -- $ 497,707
Feb 27, 2020 $ 0.0266
-0.93%
$ -- $ 1.46 million
Feb 26, 2020 $ 0.0269
-18.39%
$ -- $ 934,987
Feb 25, 2020 $ 0.033
+9.57%
$ -- $ 1.1 million
Feb 24, 2020 $ 0.0301
-21.43%
$ -- $ 115.17 million
Feb 23, 2020 $ 0.0383
+1.17%
$ -- $ 11.65 million
Feb 22, 2020 $ 0.0379
-4.32%
$ -- $ 855,906
Feb 21, 2020 $ 0.0396
-1.91%
$ -- $ 827,882
Feb 20, 2020 $ 0.0404
+2.52%
$ -- $ 712,893
Feb 19, 2020 $ 0.0394
-10.00%
$ -- $ 1.08 million
Feb 18, 2020 $ 0.0438
+5.74%
$ -- $ 1.37 million
Feb 17, 2020 $ 0.0414
-7.01%
$ -- $ 935,066
Feb 16, 2020 $ 0.0446
+2.05%
$ -- $ 1.37 million
Feb 15, 2020 $ 0.0437
-18.85%
$ -- $ 236.17 million
Feb 14, 2020 $ 0.0538
+5.71%
$ -- $ 4.53 million
Feb 13, 2020 $ 0.0509
-7.11%
$ -- $ 2.19 million
Feb 12, 2020 $ 0.0548
+3.99%
$ -- $ 9.28 million
Feb 11, 2020 $ 0.0527
+41.57%
$ -- $ 328.04 million