Factom Factom (FCT)
8.82 USD (-7.02%)
0.00160597 BTC

Share Watch
1 hour
-0.47%
24 hours
-7.02%
7 days
-0.24%
Market Cap
$83,327,900 USD
Volume (24h)
$339,986 USD
Circulating Supply
9,443,690 FCT
Total Supply
9,443,690 FCT
Max Supply
--
FCT
USD

FactomFactom (FCT) 30 Days Historical Price Data

Factom Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 23, 2019 $9.44 $9.64 $8.95 $9.19 $329,237.97
2 Apr 22, 2019 $9.51 $9.93 $9.23 $9.42 $204,310.17
3 Apr 21, 2019 $9.03 $9.67 $9.02 $9.41 $134,603.73
4 Apr 20, 2019 $8.99 $9.14 $8.88 $9.04 $161,676.28
5 Apr 19, 2019 $9.19 $9.2 $8.82 $8.98 $162,933.69
6 Apr 18, 2019 $9.02 $9.42 $8.98 $9.21 $162,680.05
7 Apr 17, 2019 $8.95 $9.09 $8.69 $8.97 $113,575.28
8 Apr 16, 2019 $8.63 $8.98 $8.59 $8.93 $347,713.88
9 Apr 15, 2019 $8.96 $9.42 $8.64 $8.64 $60,738.46
10 Apr 14, 2019 $8.64 $8.99 $8.57 $8.94 $101,439.90
11 Apr 13, 2019 $8.58 $8.75 $8.39 $8.63 $188,982.17
12 Apr 12, 2019 $8.08 $8.78 $7.9 $8.6 $219,997.83
13 Apr 11, 2019 $8.92 $8.93 $8.03 $8.08 $81,124.72
14 Apr 10, 2019 $8.89 $9.24 $8.77 $8.86 $229,676.34
15 Apr 09, 2019 $9.42 $9.43 $8.73 $8.87 $222,864.97
16 Apr 08, 2019 $9.08 $9.34 $8.82 $9.29 $264,744.94
17 Apr 07, 2019 $8.59 $9.14 $8.59 $9.1 $107,802.68
18 Apr 06, 2019 $8.47 $8.77 $8.3 $8.52 $100,115.87
19 Apr 05, 2019 $8.19 $8.48 $8.12 $8.44 $167,328.78
20 Apr 04, 2019 $7.99 $8.59 $7.88 $8.21 $477,521.72
21 Apr 03, 2019 $8.32 $9.04 $7.81 $7.89 $521,363
22 Apr 02, 2019 $7.69 $8.37 $7.51 $8.34 $294,199.53
23 Apr 01, 2019 $6.99 $7.67 $6.94 $7.67 $230,734.41
24 Mar 31, 2019 $7.1 $7.24 $6.81 $6.95 $116,661.37
25 Mar 30, 2019 $6.78 $7.47 $6.78 $7.05 $149,440.22
26 Mar 29, 2019 $6.93 $7.07 $6.81 $6.81 $302,154.81
27 Mar 28, 2019 $6.94 $7.29 $6.81 $6.83 $327,991.53
28 Mar 27, 2019 $6.23 $6.92 $6.18 $6.91 $366,514.50
29 Mar 26, 2019 $6.11 $6.23 $5.99 $6.21 $65,139.79
30 Mar 25, 2019 $6.26 $6.35 $6.01 $6.13 $79,127.84

* All Date/Time are in UTC time.