Factom Historical Data

FCT Page 13
Download
Date Close Price change Market cap Trading volume
Dec 22, 2019 $ 0.0604
-5.51%
$ -- $ 84,241
Dec 21, 2019 $ 0.064
-3.93%
$ -- $ 257,822
Dec 20, 2019 $ 0.0666
-12.07%
$ -- $ 214,911
Dec 19, 2019 $ 0.0757
-2.52%
$ -- $ 249,216
Dec 18, 2019 $ 0.0777
-9.71%
$ -- $ 307,617
Dec 17, 2019 $ 0.0862
-2.13%
$ -- $ 423,453
Dec 16, 2019 $ 0.0881
-5.59%
$ -- $ 427,440
Dec 15, 2019 $ 0.0933
-2.27%
$ -- $ 25.89 million
Dec 14, 2019 $ 0.0954
+3.81%
$ -- $ 23.3 million
Dec 13, 2019 $ 0.0919
-5.49%
$ -- $ 44.14 million
Dec 12, 2019 $ 0.0973
+9.52%
$ -- $ 38.63 million
Dec 11, 2019 $ 0.0886
+3.97%
$ -- $ 18.07 million
Dec 10, 2019 $ 0.0853
-0.86%
$ -- $ 997,941
Dec 9, 2019 $ 0.086
-1.10%
$ -- $ 24.37 million
Dec 8, 2019 $ 0.0869
+0.10%
$ -- $ 192,685
Dec 7, 2019 $ 0.0869
-3.02%
$ -- $ 242,007
Dec 6, 2019 $ 0.0896
+8.17%
$ -- $ 240,235
Dec 5, 2019 $ 0.0831
-4.42%
$ -- $ 227,593
Dec 4, 2019 $ 0.0876
-6.40%
$ -- $ 197,110
Dec 3, 2019 $ 0.0936
-97.85%
$ -- $ 362,901
Dec 2, 2019 $ 4.35
+52.70%
$ -- $ 590
Nov 30, 2019 $ 2.51
-2.26%
$ -- $ 86
Nov 29, 2019 $ 2.57
-14.22%
$ -- $ 88
Nov 28, 2019 $ 2.99
-0.77%
$ -- $ 348
Nov 23, 2019 $ 4.38
-1.09%
$ -- $ 1
Nov 22, 2019 $ 4.41
+62.49%
$ -- $ 707
Nov 21, 2019 $ 2.72
-1.91%
$ -- $ 12
Nov 15, 2019 $ 5.42
-0.78%
$ -- $ 393
Nov 14, 2019 $ 5.46
-0.92%
$ -- $ 447
Nov 12, 2019 $ 5.69
+1.05%
$ -- $ 69
Nov 11, 2019 $ 5.63
-1.06%
$ -- $ 68
Oct 26, 2019 $ 6.59
+5.84%
$ -- $ 120
Oct 25, 2019 $ 6.23
+2.35%
$ -- $ 113
Oct 24, 2019 $ 4.65
-0.68%
$ -- $ 62
Oct 23, 2019 $ 4.68
-1.17%
$ -- $ 62
Sep 30, 2019 $ 2.69
-0.08%
$ -- $ 16
Sep 29, 2019 $ 2.69
-1.96%
$ -- $ 32
Sep 28, 2019 $ 2.75
+0.47%
$ -- $ 33
Sep 27, 2019 $ 2.73
+2.38%
$ -- $ 17
Sep 26, 2019 $ 2.77
-1.14%
$ -- $ 233
Sep 25, 2019 $ 2.8
-4.35%
$ -- $ 235
Sep 24, 2019 $ 2.9
-0.73%
$ -- $ 244
Sep 4, 2019 $ 6.43
-2.31%
$ -- $ 195
Sep 3, 2019 $ 6.58
+2.17%
$ -- $ 199
Aug 28, 2019 $ 3.32
-0.61%
$ -- $ 8
Aug 27, 2019 $ 3.34
-1.49%
$ -- $ 8
Aug 9, 2019 $ 3.83
-1.31%
$ -- $ 277
Aug 8, 2019 $ 3.89
+0.00%
$ -- $ 1,375
Aug 7, 2019 $ 3.89
+0.22%
$ -- $ 969
Jul 1, 2019 $ 5.85
-2.72%
$ -- $ 1