Factom Historical Data

FCT Page 6
Download
Date Close Price change Market cap Trading volume
Dec 6, 2020 $ 0.0708
+15.98%
$ -- $ 811,351
Dec 5, 2020 $ 0.0621
+2.17%
$ -- $ 559,697
Dec 4, 2020 $ 0.0609
-7.55%
$ -- $ 81.6 million
Dec 3, 2020 $ 0.0612
+7.85%
$ -- $ 820,253
Dec 2, 2020 $ 0.0564
+9.85%
$ -- $ 2.75 million
Dec 1, 2020 $ 0.0519
-0.09%
$ -- $ 584,838
Nov 30, 2020 $ 0.0508
+0.65%
$ -- $ 548,128
Nov 29, 2020 $ 0.0505
-3.53%
$ -- $ 503,339
Nov 28, 2020 $ 0.0523
+6.39%
$ -- $ 1.32 million
Nov 27, 2020 $ 0.0491
+0.94%
$ -- $ 4.3 million
Nov 26, 2020 $ 0.0487
-3.99%
$ -- $ 1.17 million
Nov 25, 2020 $ 0.0507
+6.86%
$ -- $ 13.76 million
Nov 24, 2020 $ 0.0474
+3.81%
$ -- $ 2.37 million
Nov 23, 2020 $ 0.0457
+5.25%
$ -- $ 1.65 million
Nov 22, 2020 $ 0.0434
-5.28%
$ -- $ 198,206
Nov 21, 2020 $ 0.0458
-3.33%
$ -- $ 266,313
Nov 20, 2020 $ 0.0474
+3.96%
$ -- $ 231,857
Nov 19, 2020 $ 0.0456
+1.04%
$ -- $ 312,568
Nov 18, 2020 $ 0.0451
-7.62%
$ -- $ 1.52 million
Nov 17, 2020 $ 0.0489
+13.86%
$ -- $ 3.71 million
Nov 16, 2020 $ 0.0429
+0.48%
$ -- $ 258,401
Nov 15, 2020 $ 0.0427
-4.44%
$ -- $ 226,884
Nov 14, 2020 $ 0.0447
+1.42%
$ -- $ 221,771
Nov 13, 2020 $ 0.0441
-0.27%
$ -- $ 265,133
Nov 12, 2020 $ 0.0442
-5.27%
$ -- $ 372,554
Nov 11, 2020 $ 0.0466
-8.04%
$ -- $ 349,300
Nov 10, 2020 $ 0.0507
+3.37%
$ -- $ 637,942
Nov 9, 2020 $ 0.0491
-2.09%
$ -- $ 1.41 million
Nov 8, 2020 $ 0.0501
+1.95%
$ -- $ 9.25 million
Nov 7, 2020 $ 0.0492
-1.39%
$ -- $ 479,328
Nov 6, 2020 $ 0.0498
+12.36%
$ -- $ 572,640
Nov 5, 2020 $ 0.0444
+4.72%
$ -- $ 978,628
Nov 4, 2020 $ 0.0424
+0.71%
$ -- $ 9.04 million
Nov 3, 2020 $ 0.0421
+3.40%
$ -- $ 8.97 million
Nov 2, 2020 $ 0.0407
-7.60%
$ -- $ 30.06 million
Nov 1, 2020 $ 0.044
-6.01%
$ -- $ 4.4 million
Oct 31, 2020 $ 0.0468
-0.74%
$ -- $ 4.17 million
Oct 30, 2020 $ 0.0472
-7.67%
$ -- $ 7.8 million
Oct 29, 2020 $ 0.0511
-11.21%
$ -- $ 19.45 million
Oct 28, 2020 $ 0.0574
-5.31%
$ -- $ 10.51 million
Oct 27, 2020 $ 0.0607
-7.94%
$ -- $ 2.85 million
Oct 26, 2020 $ 0.0655
+1.29%
$ -- $ 1.19 million
Oct 25, 2020 $ 0.0647
-2.60%
$ -- $ 481,602
Oct 24, 2020 $ 0.0664
-7.26%
$ -- $ 678,756
Oct 23, 2020 $ 0.0716
+1.40%
$ -- $ 21.32 million
Oct 22, 2020 $ 0.0706
+3.50%
$ -- $ 466,339
Oct 21, 2020 $ 0.0682
-0.07%
$ -- $ 608,377
Oct 20, 2020 $ 0.0683
+7.33%
$ -- $ 4.54 million
Oct 19, 2020 $ 0.0636
-3.93%
$ -- $ 7.53 million
Oct 18, 2020 $ 0.0662
-2.08%
$ -- $ 493,327