Factom Historical Data

FCT Page 8
Download
Date Close Price change Market cap Trading volume
Aug 28, 2020 $ 0.0934
+3.30%
$ -- $ 85.62 million
Aug 27, 2020 $ 0.0904
-7.11%
$ -- $ 62.77 million
Aug 26, 2020 $ 0.0974
-0.50%
$ -- $ 1.47 million
Aug 25, 2020 $ 0.0979
-4.72%
$ -- $ 5.03 million
Aug 24, 2020 $ 0.103
+1.93%
$ -- $ 4.73 million
Aug 23, 2020 $ 0.101
+2.49%
$ -- $ 4.1 million
Aug 22, 2020 $ 0.0984
+0.11%
$ -- $ 4.05 million
Aug 21, 2020 $ 0.0983
-7.41%
$ -- $ 9.02 million
Aug 20, 2020 $ 0.106
+13.16%
$ -- $ 5.4 million
Aug 19, 2020 $ 0.0938
-9.72%
$ -- $ 129.88 million
Aug 18, 2020 $ 0.104
+8.50%
$ -- $ 163.87 million
Aug 17, 2020 $ 0.0958
-9.51%
$ -- $ 66.83 million
Aug 16, 2020 $ 0.106
-2.56%
$ -- $ 5.33 million
Aug 15, 2020 $ 0.109
+0.93%
$ -- $ 11.36 million
Aug 14, 2020 $ 0.108
+44.69%
$ -- $ 44.1 million
Aug 13, 2020 $ 0.0744
+8.32%
$ -- $ 8.47 million
Aug 12, 2020 $ 0.0687
+8.73%
$ -- $ 5.55 million
Aug 11, 2020 $ 0.0632
+1.54%
$ -- $ 3.8 million
Aug 10, 2020 $ 0.0622
-6.59%
$ -- $ 75.52 million
Aug 9, 2020 $ 0.0666
+2.90%
$ -- $ 8.57 million
Aug 8, 2020 $ 0.0646
+14.19%
$ -- $ 8.98 million
Aug 7, 2020 $ 0.0565
+4.18%
$ -- $ 6.51 million
Aug 6, 2020 $ 0.0543
+2.51%
$ -- $ 2.26 million
Aug 5, 2020 $ 0.053
+2.27%
$ -- $ 2.44 million
Aug 4, 2020 $ 0.0518
-6.78%
$ -- $ 170.53 million
Aug 3, 2020 $ 0.0556
+12.08%
$ -- $ 6.65 million
Aug 2, 2020 $ 0.0496
-3.14%
$ -- $ 5.19 million
Aug 1, 2020 $ 0.0512
+3.03%
$ -- $ 173.56 million
Jul 31, 2020 $ 0.0497
-0.25%
$ -- $ 9.7 million
Jul 30, 2020 $ 0.0498
+8.63%
$ -- $ 73.76 million
Jul 29, 2020 $ 0.0458
+0.99%
$ -- $ 59.46 million
Jul 28, 2020 $ 0.0454
-1.68%
$ -- $ 67 million
Jul 27, 2020 $ 0.0461
-12.56%
$ -- $ 133.11 million
Jul 26, 2020 $ 0.0527
+15.20%
$ -- $ 237.99 million
Jul 25, 2020 $ 0.0457
-2.56%
$ -- $ 106.75 million
Jul 24, 2020 $ 0.0469
-7.82%
$ -- $ 4.94 million
Jul 23, 2020 $ 0.0509
-5.53%
$ -- $ 330.47 million
Jul 22, 2020 $ 0.0539
+23.50%
$ -- $ 167.69 million
Jul 21, 2020 $ 0.0436
+8.12%
$ -- $ 174.36 million
Jul 20, 2020 $ 0.0403
+14.91%
$ -- $ 3.13 million
Jul 19, 2020 $ 0.0351
+2.65%
$ -- $ 28.35 million
Jul 18, 2020 $ 0.0342
+1.04%
$ -- $ 137,489
Jul 17, 2020 $ 0.0338
-0.58%
$ -- $ 11.98 million
Jul 16, 2020 $ 0.0341
-0.42%
$ -- $ 53.19 million
Jul 15, 2020 $ 0.0342
-2.70%
$ -- $ 35.91 million
Jul 14, 2020 $ 0.0352
-2.97%
$ -- $ 11.99 million
Jul 13, 2020 $ 0.0362
-3.26%
$ -- $ 18.29 million
Jul 12, 2020 $ 0.0375
+6.94%
$ -- $ 813,608
Jul 11, 2020 $ 0.035
+6.14%
$ -- $ 44.84 million
Jul 10, 2020 $ 0.033
+1.10%
$ -- $ 1.22 million