Factom Historical Data

FCT Page 7
Download
Date Close Price change Market cap Trading volume
Oct 17, 2020 $ 0.0676
-2.80%
$ -- $ 410,788
Oct 16, 2020 $ 0.0696
+2.52%
$ -- $ 48.17 million
Oct 15, 2020 $ 0.0678
+2.05%
$ -- $ 21.35 million
Oct 14, 2020 $ 0.0665
+10.95%
$ -- $ 2.4 million
Oct 13, 2020 $ 0.0599
-2.14%
$ -- $ 538,653
Oct 12, 2020 $ 0.0613
-1.62%
$ -- $ 844,151
Oct 11, 2020 $ 0.0623
+1.84%
$ -- $ 796,759
Oct 10, 2020 $ 0.0612
+0.07%
$ -- $ 15.89 million
Oct 9, 2020 $ 0.0611
+0.85%
$ -- $ 10.95 million
Oct 8, 2020 $ 0.0606
+2.12%
$ -- $ 14.13 million
Oct 7, 2020 $ 0.0593
+2.61%
$ -- $ 24.29 million
Oct 6, 2020 $ 0.0578
-19.04%
$ -- $ 1.27 million
Oct 5, 2020 $ 0.0714
-2.61%
$ -- $ 1.08 million
Oct 4, 2020 $ 0.0733
-0.40%
$ -- $ 285,599
Oct 3, 2020 $ 0.0736
-1.85%
$ -- $ 349,211
Oct 2, 2020 $ 0.075
-1.32%
$ -- $ 1.31 million
Oct 1, 2020 $ 0.076
-4.34%
$ -- $ 1.33 million
Sep 30, 2020 $ 0.0794
-3.80%
$ -- $ 24.16 million
Sep 29, 2020 $ 0.0826
-0.92%
$ -- $ 1.8 million
Sep 28, 2020 $ 0.0834
-4.39%
$ -- $ 1.71 million
Sep 27, 2020 $ 0.0871
-1.96%
$ -- $ 1.43 million
Sep 26, 2020 $ 0.0889
+1.89%
$ -- $ 814,613
Sep 25, 2020 $ 0.0873
+1.95%
$ -- $ 1.39 million
Sep 24, 2020 $ 0.0856
+2.96%
$ -- $ 2.01 million
Sep 23, 2020 $ 0.0832
-1.28%
$ -- $ 1.97 million
Sep 22, 2020 $ 0.0842
+8.62%
$ -- $ 49.76 million
Sep 21, 2020 $ 0.0775
-9.34%
$ -- $ 33.87 million
Sep 20, 2020 $ 0.0855
+0.10%
$ -- $ 1.91 million
Sep 19, 2020 $ 0.0855
+14.14%
$ -- $ 3.91 million
Sep 18, 2020 $ 0.0748
-0.43%
$ -- $ 1.65 million
Sep 17, 2020 $ 0.0751
-3.23%
$ -- $ 26.71 million
Sep 16, 2020 $ 0.0776
+1.20%
$ -- $ 65.41 million
Sep 15, 2020 $ 0.0767
-3.84%
$ -- $ 2.94 million
Sep 14, 2020 $ 0.0798
-5.46%
$ -- $ 1.77 million
Sep 13, 2020 $ 0.0844
+1.05%
$ -- $ 2.13 million
Sep 12, 2020 $ 0.0835
+6.58%
$ -- $ 48.86 million
Sep 11, 2020 $ 0.0783
-1.14%
$ -- $ 3.22 million
Sep 10, 2020 $ 0.0792
+13.23%
$ -- $ 2.37 million
Sep 9, 2020 $ 0.0699
+5.90%
$ -- $ 1.4 million
Sep 8, 2020 $ 0.066
-4.24%
$ -- $ 1.47 million
Sep 7, 2020 $ 0.0689
-1.75%
$ -- $ 1.68 million
Sep 6, 2020 $ 0.0701
+3.69%
$ -- $ 1.5 million
Sep 5, 2020 $ 0.0675
-4.57%
$ -- $ 2 million
Sep 4, 2020 $ 0.0708
+6.15%
$ -- $ 2.45 million
Sep 3, 2020 $ 0.0668
-24.76%
$ -- $ 3.44 million
Sep 2, 2020 $ 0.0888
-6.94%
$ -- $ 5.2 million
Sep 1, 2020 $ 0.0954
+5.20%
$ -- $ 4.94 million
Aug 31, 2020 $ 0.0907
-2.68%
$ -- $ 4.3 million
Aug 30, 2020 $ 0.0932
-0.02%
$ -- $ 5.16 million
Aug 29, 2020 $ 0.0932
-0.23%
$ -- $ 82.63 million