Factom Historical Data

FCT Page 5
Download
Date Close Price change Market cap Trading volume
Jan 26, 2021 $ 0.0485
-0.83%
$ -- $ 287,663
Jan 24, 2021 $ 0.0493
-2.34%
$ -- $ 23.7 million
Jan 23, 2021 $ 0.0505
-3.49%
$ -- $ 23.62 million
Jan 22, 2021 $ 0.0522
+0.49%
$ -- $ 1.79 million
Jan 21, 2021 $ 0.052
+0.04%
$ -- $ 47.13 million
Jan 20, 2021 $ 0.052
+0.19%
$ -- $ 27.63 million
Jan 19, 2021 $ 0.052
-5.28%
$ -- $ 2.34 million
Jan 18, 2021 $ 0.055
+9.17%
$ -- $ 53.43 million
Jan 17, 2021 $ 0.0503
-3.33%
$ -- $ 68.37 million
Jan 16, 2021 $ 0.0521
+0.70%
$ -- $ 26.17 million
Jan 15, 2021 $ 0.0517
+5.71%
$ -- $ 41.29 million
Jan 14, 2021 $ 0.0489
+2.83%
$ -- $ 33.25 million
Jan 13, 2021 $ 0.0475
+5.65%
$ -- $ 25.33 million
Jan 12, 2021 $ 0.045
+2.82%
$ -- $ 523,089
Jan 11, 2021 $ 0.0438
-9.13%
$ -- $ 47.3 million
Jan 10, 2021 $ 0.0482
-4.19%
$ -- $ 575,916
Jan 9, 2021 $ 0.0504
+5.12%
$ -- $ 637,958
Jan 8, 2021 $ 0.0479
-5.81%
$ -- $ 552,673
Jan 7, 2021 $ 0.0509
-7.78%
$ -- $ 53.98 million
Jan 6, 2021 $ 0.0552
+21.86%
$ -- $ 6.26 million
Jan 5, 2021 $ 0.0453
+2.66%
$ -- $ 786,408
Jan 4, 2021 $ 0.0474
+1.37%
$ -- $ 377.45 million
Jan 3, 2021 $ 0.0467
-16.26%
$ -- $ 372.17 million
Jan 2, 2021 $ 0.0558
-1.92%
$ -- $ 887.48 million
Jan 1, 2021 $ 0.0567
+12.68%
$ -- $ 1.84 million
Dec 31, 2020 $ 0.0504
+8.13%
$ -- $ 1.1 million
Dec 30, 2020 $ 0.0466
+0.33%
$ -- $ 1.13 million
Dec 29, 2020 $ 0.0421
+1.42%
$ -- $ 524,916
Dec 28, 2020 $ 0.0447
-2.11%
$ -- $ 21.96 million
Dec 27, 2020 $ 0.0413
+3.75%
$ -- $ 20.09 million
Dec 26, 2020 $ 0.0404
-5.09%
$ -- $ 4.34 million
Dec 25, 2020 $ 0.043
-1.66%
$ -- $ 218,305
Dec 24, 2020 $ 0.0428
+11.81%
$ -- $ 211,205
Dec 23, 2020 $ 0.0385
-21.03%
$ -- $ 529,355
Dec 22, 2020 $ 0.0489
-0.07%
$ -- $ 2.48 million
Dec 21, 2020 $ 0.0488
-6.08%
$ -- $ 3.16 million
Dec 20, 2020 $ 0.0521
-0.66%
$ -- $ 320,532
Dec 19, 2020 $ 0.0524
-0.39%
$ -- $ 249,016
Dec 18, 2020 $ 0.0525
+0.51%
$ -- $ 365,774
Dec 17, 2020 $ 0.0551
-1.18%
$ -- $ 925,764
Dec 16, 2020 $ 0.0562
-0.74%
$ -- $ 82.83 million
Dec 15, 2020 $ 0.0545
+0.35%
$ -- $ 1.41 million
Dec 14, 2020 $ 0.0569
+5.69%
$ -- $ 3 million
Dec 13, 2020 $ 0.054
-0.04%
$ -- $ 507,372
Dec 12, 2020 $ 0.0549
-1.81%
$ -- $ 527,041
Dec 11, 2020 $ 0.0547
-8.87%
$ -- $ 1.28 million
Dec 10, 2020 $ 0.0648
-4.15%
$ -- $ 1.18 million
Dec 9, 2020 $ 0.0632
+8.12%
$ -- $ 3.35 million
Dec 8, 2020 $ 0.0628
-17.21%
$ -- $ 130.28 million
Dec 7, 2020 $ 0.0743
+2.67%
$ -- $ 2.75 million