Factom Historical Data

FCT Page 12
Download
Date Close Price change Market cap Trading volume
Feb 10, 2020 $ 0.0373
-0.69%
$ -- $ 281.38 million
Feb 9, 2020 $ 0.0375
-3.46%
$ -- $ 67.51 million
Feb 8, 2020 $ 0.0389
-2.95%
$ -- $ 1.2 million
Feb 7, 2020 $ 0.04
+13.27%
$ -- $ 1.89 million
Feb 6, 2020 $ 0.0354
-7.87%
$ -- $ 1.32 million
Feb 5, 2020 $ 0.0384
+20.89%
$ -- $ 4.17 million
Feb 4, 2020 $ 0.0317
+2.28%
$ -- $ 168.7 million
Feb 3, 2020 $ 0.031
+4.17%
$ -- $ 1.47 million
Feb 2, 2020 $ 0.0298
-5.86%
$ -- $ 743,727
Feb 1, 2020 $ 0.0316
+5.51%
$ -- $ 63.65 million
Jan 31, 2020 $ 0.03
+5.05%
$ -- $ 549.11 million
Jan 30, 2020 $ 0.0286
+7.33%
$ -- $ 215.31 million
Jan 29, 2020 $ 0.0266
+2.24%
$ -- $ 1.12 million
Jan 28, 2020 $ 0.026
-7.79%
$ -- $ 1.16 million
Jan 27, 2020 $ 0.0282
+11.72%
$ -- $ 1.41 million
Jan 26, 2020 $ 0.0252
+1.49%
$ -- $ 897,862
Jan 25, 2020 $ 0.0249
-1.48%
$ -- $ 1.07 million
Jan 24, 2020 $ 0.0253
+3.78%
$ -- $ 1.06 million
Jan 23, 2020 $ 0.0243
-2.90%
$ -- $ 2.57 million
Jan 22, 2020 $ 0.0251
-7.52%
$ -- $ 917,887
Jan 21, 2020 $ 0.0271
-1.65%
$ -- $ 969,275
Jan 20, 2020 $ 0.0276
+2.16%
$ -- $ 3.41 million
Jan 19, 2020 $ 0.027
-7.67%
$ -- $ 1.18 million
Jan 18, 2020 $ 0.0292
+0.80%
$ -- $ 654,187
Jan 17, 2020 $ 0.029
-3.07%
$ -- $ 4.14 million
Jan 16, 2020 $ 0.0299
+15.00%
$ -- $ 2.85 million
Jan 15, 2020 $ 0.026
-6.05%
$ -- $ 2.24 million
Jan 14, 2020 $ 0.0277
-8.04%
$ -- $ 2.66 million
Jan 13, 2020 $ 0.0301
-7.10%
$ -- $ 259,163
Jan 12, 2020 $ 0.0324
-1.28%
$ -- $ 911,515
Jan 11, 2020 $ 0.0328
-0.60%
$ -- $ 177.3 million
Jan 10, 2020 $ 0.033
+5.70%
$ -- $ 1.95 million
Jan 9, 2020 $ 0.0313
-1.53%
$ -- $ 1.59 million
Jan 8, 2020 $ 0.0318
-1.64%
$ -- $ 1.52 million
Jan 7, 2020 $ 0.0323
+0.32%
$ -- $ 2.45 million
Jan 6, 2020 $ 0.0322
-2.90%
$ -- $ 1.34 million
Jan 5, 2020 $ 0.0331
+2.38%
$ -- $ 1.15 million
Jan 4, 2020 $ 0.0324
+2.09%
$ -- $ 1.41 million
Jan 3, 2020 $ 0.0317
-4.87%
$ -- $ 3.12 million
Jan 2, 2020 $ 0.0333
+5.04%
$ -- $ 669,791
Jan 1, 2020 $ 0.0317
-0.59%
$ -- $ 2.22 million
Dec 31, 2019 $ 0.0319
-3.78%
$ -- $ 1.1 million
Dec 30, 2019 $ 0.0332
-9.42%
$ -- $ 253,163
Dec 29, 2019 $ 0.0366
-9.02%
$ -- $ 1.73 million
Dec 28, 2019 $ 0.0403
-13.16%
$ -- $ 1.74 million
Dec 27, 2019 $ 0.0464
-17.28%
$ -- $ 1.14 million
Dec 26, 2019 $ 0.056
-4.47%
$ -- $ 2.88 million
Dec 25, 2019 $ 0.0586
-2.37%
$ -- $ 1.44 million
Dec 24, 2019 $ 0.06
+0.03%
$ -- $ 32.41 million
Dec 23, 2019 $ 0.06
-0.71%
$ -- $ 521,282