Factom Historical Data

FCT Page 2
Download
Date Close Price change Market cap Trading volume
Dec 7 $ 0.054
-25.37%
$ -- $ 139.86 million
Nov 30 $ 0.0708
+40.35%
$ -- $ 87.67 million
Nov 23 $ 0.0505
+16.29%
$ -- $ 25.08 million
Nov 16 $ 0.0434
+1.64%
$ -- $ 6.49 million
Nov 9 $ 0.0427
-14.81%
$ -- $ 3.48 million
Nov 2 $ 0.0501
+13.90%
$ -- $ 59.36 million
Oct 26 $ 0.044
-31.96%
$ -- $ 50.38 million
Oct 19 $ 0.0647
-2.29%
$ -- $ 35.63 million
Oct 12 $ 0.0662
+6.32%
$ -- $ 74.21 million
Oct 5 $ 0.0623
-15.07%
$ -- $ 68.42 million
Sep 28 $ 0.0733
-15.88%
$ -- $ 30.95 million
Sep 21 $ 0.0871
+1.88%
$ -- $ 91.25 million
Sep 14 $ 0.0855
+1.38%
$ -- $ 104.3 million
Sep 7 $ 0.0844
+20.31%
$ -- $ 61.13 million
Aug 31 $ 0.0701
-24.78%
$ -- $ 23.82 million
Aug 24 $ 0.0932
-7.62%
$ -- $ 247.41 million
Aug 17 $ 0.101
-4.72%
$ -- $ 383.15 million
Aug 10 $ 0.106
+58.93%
$ -- $ 154.13 million
Aug 3 $ 0.0666
+34.26%
$ -- $ 205.94 million
Jul 27 $ 0.0496
-6.01%
$ -- $ 521.78 million
Jul 20 $ 0.0527
+50.22%
$ -- $ 1.03 billion
Jul 13 $ 0.0351
-6.29%
$ -- $ 159.85 million
Jul 6 $ 0.0375
+20.42%
$ -- $ 454.47 million
Jun 29 $ 0.0311
-12.73%
$ -- $ 865.19 million
Jun 22 $ 0.0356
-35.72%
$ -- $ 892.57 million
Jun 15 $ 0.0554
+70.97%
$ -- $ 670.52 million
Jun 8 $ 0.0324
-12.91%
$ -- $ 795.58 million
Jun 1 $ 0.0372
+24.43%
$ -- $ 836.97 million
May 25 $ 0.0299
+26.93%
$ -- $ 1.66 billion
May 18 $ 0.0236
+13.86%
$ -- $ 2.08 billion
May 11 $ 0.0207
+8.23%
$ -- $ 678.44 million
May 4 $ 0.0191
-0.27%
$ -- $ 683.29 million
Apr 27 $ 0.0192
+11.38%
$ -- $ 2.49 billion
Apr 20 $ 0.0172
-0.71%
$ -- $ 1.17 billion
Apr 13 $ 0.0173
-10.55%
$ -- $ 273.39 million
Apr 6 $ 0.0194
+8.71%
$ -- $ 296.1 million
Mar 30 $ 0.0179
+2.21%
$ -- $ 2.51 million
Mar 23 $ 0.0175
-0.74%
$ -- $ 2.81 million
Mar 16 $ 0.0176
+7.09%
$ -- $ 155.26 million
Mar 9 $ 0.0165
-46.93%
$ -- $ 1.62 million
Mar 2 $ 0.031
+16.39%
$ -- $ 195.18 million
Feb 24 $ 0.0267
-30.49%
$ -- $ 119.48 million
Feb 17 $ 0.0383
-13.93%
$ -- $ 17.43 million
Feb 10 $ 0.0446
+18.80%
$ -- $ 862.97 million
Feb 3 $ 0.0375
+25.94%
$ -- $ 246.26 million
Jan 27 $ 0.0298
+17.98%
$ -- $ 832.51 million
Jan 20 $ 0.0252
-6.41%
$ -- $ 10.9 million
Jan 13 $ 0.027
-16.81%
$ -- $ 13.98 million
Jan 6 $ 0.0324
-2.15%
$ -- $ 187.07 million
Dec 30 $ 0.0331
-9.52%
$ -- $ 9.93 million