Factom Historical Data

FCT Page 3
Download
Date Close Price change Market cap Trading volume
May 8, 2021 $ 0.167
-3.31%
$ -- $ 227,926
May 7, 2021 $ 0.173
+3.68%
$ -- $ 924,082
May 6, 2021 $ 0.167
-6.44%
$ -- $ 537,058
May 5, 2021 $ 0.178
-0.31%
$ -- $ 2.78 million
May 4, 2021 $ 0.179
-10.78%
$ -- $ 320,433
May 3, 2021 $ 0.2
+1.03%
$ -- $ 425,477
May 2, 2021 $ 0.198
+1.58%
$ -- $ 214,323
May 1, 2021 $ 0.195
-2.19%
$ -- $ 261,525
Apr 30, 2021 $ 0.199
+8.05%
$ -- $ 698,966
Apr 29, 2021 $ 0.185
-1.72%
$ -- $ 270,139
Apr 28, 2021 $ 0.188
-6.23%
$ -- $ 516,416
Apr 27, 2021 $ 0.2
+3.59%
$ -- $ 632,225
Apr 26, 2021 $ 0.193
+17.93%
$ -- $ 1.44 million
Apr 25, 2021 $ 0.164
+17.92%
$ -- $ 1.85 million
Apr 24, 2021 $ 0.139
-4.68%
$ -- $ 1.12 million
Apr 23, 2021 $ 0.146
+0.70%
$ -- $ 2.9 million
Apr 22, 2021 $ 0.145
-25.18%
$ -- $ 1.36 million
Apr 21, 2021 $ 0.194
+4.90%
$ -- $ 1.92 million
Apr 20, 2021 $ 0.185
-4.67%
$ -- $ 912,959
Apr 19, 2021 $ 0.194
-8.91%
$ -- $ 1.58 million
Apr 18, 2021 $ 0.212
-8.12%
$ -- $ 1.06 million
Apr 17, 2021 $ 0.231
+3.10%
$ -- $ 808,308
Apr 16, 2021 $ 0.224
-8.25%
$ -- $ 546,171
Apr 15, 2021 $ 0.244
+8.30%
$ -- $ 914,261
Apr 14, 2021 $ 0.226
-10.44%
$ -- $ 649,074
Apr 13, 2021 $ 0.252
-3.72%
$ -- $ 826,919
Apr 12, 2021 $ 0.262
-7.23%
$ -- $ 580,751
Apr 11, 2021 $ 0.282
-0.89%
$ -- $ 1.05 million
Apr 10, 2021 $ 0.284
-8.17%
$ -- $ 1.28 million
Apr 9, 2021 $ 0.31
+17.59%
$ -- $ 3.83 million
Apr 8, 2021 $ 0.263
+21.25%
$ -- $ 1.36 million
Apr 7, 2021 $ 0.217
-28.51%
$ -- $ 4.28 million
Apr 6, 2021 $ 0.304
-5.33%
$ -- $ 2.48 million
Apr 5, 2021 $ 0.321
-13.92%
$ -- $ 2.5 million
Apr 4, 2021 $ 0.373
+12.22%
$ -- $ 3.2 million
Apr 3, 2021 $ 0.332
-18.17%
$ -- $ 4.41 million
Apr 2, 2021 $ 0.406
+29.92%
$ -- $ 9.58 million
Apr 1, 2021 $ 0.313
+11.50%
$ -- $ 3.14 million
Mar 30, 2021 $ 0.28
+8.34%
$ -- $ 5.46 million
Mar 29, 2021 $ 0.258
+9.97%
$ -- $ 4 million
Mar 28, 2021 $ 0.235
+1.55%
$ -- $ 1.1 million
Mar 27, 2021 $ 0.231
+7.06%
$ -- $ 1.85 million
Mar 26, 2021 $ 0.216
+5.70%
$ -- $ 1.36 million
Mar 25, 2021 $ 0.205
-7.09%
$ -- $ 2.36 million
Mar 24, 2021 $ 0.22
-7.53%
$ -- $ 3.02 million
Mar 23, 2021 $ 0.238
-11.40%
$ -- $ 6.7 million
Mar 22, 2021 $ 0.269
+20.41%
$ -- $ 22.21 million
Mar 21, 2021 $ 0.223
+32.15%
$ -- $ 2.52 million
Mar 20, 2021 $ 0.169
-13.26%
$ -- $ 3.23 million
Mar 19, 2021 $ 0.195
+18.42%
$ -- $ 4.44 million