Factom Historical Data

FCT Page 9
Download
Date Close Price change Market cap Trading volume
Jul 9, 2020 $ 0.0326
+5.58%
$ -- $ 68.72 million
Jul 8, 2020 $ 0.0309
+0.32%
$ -- $ 77.96 million
Jul 7, 2020 $ 0.0308
-0.08%
$ -- $ 129.5 million
Jul 6, 2020 $ 0.0308
-0.91%
$ -- $ 131.42 million
Jul 5, 2020 $ 0.0311
+3.54%
$ -- $ 113.93 million
Jul 4, 2020 $ 0.03
+0.50%
$ -- $ 107.87 million
Jul 3, 2020 $ 0.0299
+1.44%
$ -- $ 114.78 million
Jul 2, 2020 $ 0.0295
-11.42%
$ -- $ 154.96 million
Jul 1, 2020 $ 0.0332
-1.47%
$ -- $ 169.56 million
Jun 30, 2020 $ 0.0338
-2.73%
$ -- $ 4.39 million
Jun 29, 2020 $ 0.0347
-2.62%
$ -- $ 199.7 million
Jun 28, 2020 $ 0.0356
-3.58%
$ -- $ 3.64 million
Jun 27, 2020 $ 0.0369
+5.41%
$ -- $ 185.41 million
Jun 26, 2020 $ 0.035
-12.11%
$ -- $ 204.52 million
Jun 25, 2020 $ 0.0399
-18.02%
$ -- $ 18.97 million
Jun 24, 2020 $ 0.0487
+0.42%
$ -- $ 89.83 million
Jun 23, 2020 $ 0.0484
+2.15%
$ -- $ 127.88 million
Jun 22, 2020 $ 0.0474
-14.41%
$ -- $ 262.32 million
Jun 21, 2020 $ 0.0554
+45.63%
$ -- $ 12.48 million
Jun 20, 2020 $ 0.038
+0.09%
$ -- $ 105.16 million
Jun 19, 2020 $ 0.038
-0.13%
$ -- $ 144.43 million
Jun 18, 2020 $ 0.0381
+8.16%
$ -- $ 170.4 million
Jun 17, 2020 $ 0.0352
+0.13%
$ -- $ 99 million
Jun 16, 2020 $ 0.0351
+9.93%
$ -- $ 79.51 million
Jun 15, 2020 $ 0.032
-1.35%
$ -- $ 59.54 million
Jun 14, 2020 $ 0.0324
-3.34%
$ -- $ 57.84 million
Jun 13, 2020 $ 0.0335
-5.10%
$ -- $ 579,429
Jun 12, 2020 $ 0.0353
+26.63%
$ -- $ 54.64 million
Jun 11, 2020 $ 0.0279
-21.84%
$ -- $ 114.21 million
Jun 10, 2020 $ 0.0357
-5.91%
$ -- $ 120.12 million
Jun 9, 2020 $ 0.0379
-7.73%
$ -- $ 237.85 million
Jun 8, 2020 $ 0.0411
+10.48%
$ -- $ 210.34 million
Jun 7, 2020 $ 0.0372
+12.73%
$ -- $ 214 million
Jun 6, 2020 $ 0.033
+1.39%
$ -- $ 106.21 million
Jun 5, 2020 $ 0.0326
+5.60%
$ -- $ 102.14 million
Jun 4, 2020 $ 0.0308
+4.50%
$ -- $ 47.76 million
Jun 3, 2020 $ 0.0295
+2.86%
$ -- $ 118.03 million
Jun 2, 2020 $ 0.0287
-4.31%
$ -- $ 106.94 million
Jun 1, 2020 $ 0.03
+0.29%
$ -- $ 141.9 million
May 31, 2020 $ 0.0299
+6.74%
$ -- $ 279.83 million
May 30, 2020 $ 0.028
-3.56%
$ -- $ 122.96 million
May 29, 2020 $ 0.0291
-4.84%
$ -- $ 126.15 million
May 28, 2020 $ 0.0305
-16.04%
$ -- $ 230.33 million
May 27, 2020 $ 0.0363
+19.89%
$ -- $ 446.22 million
May 26, 2020 $ 0.0303
+11.61%
$ -- $ 169.91 million
May 25, 2020 $ 0.0272
+15.28%
$ -- $ 283.91 million
May 24, 2020 $ 0.0236
-17.54%
$ -- $ 233.35 million
May 23, 2020 $ 0.0286
+11.92%
$ -- $ 318.76 million
May 22, 2020 $ 0.0255
+18.03%
$ -- $ 213.92 million
May 21, 2020 $ 0.0216
-10.66%
$ -- $ 220.41 million