×
Factom Factom (FCT)
6.01 USD (0.57%)
0.00165357 BTC

Share Watch
1 hour
-0.37%
24 hours
0.57%
7 days
-2.3%
Market Cap
$52,530,800 USD
Volume (24h)
$28,581.40 USD
Circulating Supply
8,745,100 FCT
Total Supply
8,745,100 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 Feb 16, 2019 $5.95 $6.12 $5.94 $6.04 $38,881.22
2 Feb 15, 2019 $5.99 $6.12 $5.93 $5.95 $57,136.21
3 Feb 14, 2019 $6.06 $6.18 $5.97 $6 $59,330.65
4 Feb 13, 2019 $6.07 $6.17 $5.96 $6.08 $71,904.20
5 Feb 12, 2019 $6.23 $6.23 $5.98 $6.05 $68,395.66
6 Feb 11, 2019 $6.38 $6.38 $6.1 $6.23 $112,827.39
7 Feb 10, 2019 $6.16 $6.55 $6.01 $6.36 $142,832.69
8 Feb 09, 2019 $6.13 $6.34 $5.96 $6.17 $178,176.20
9 Feb 08, 2019 $5.83 $6.37 $5.78 $6.18 $113,032.20
10 Feb 07, 2019 $5.99 $6.08 $5.7 $5.83 $213,257.91
11 Feb 06, 2019 $6.04 $6.06 $5.75 $6.01 $296,331.56
12 Feb 05, 2019 $5.87 $6.19 $5.65 $6.18 $86,630.46
13 Feb 04, 2019 $5.89 $6.02 $5.78 $5.95 $58,133.03
14 Feb 03, 2019 $6.09 $6.15 $5.87 $5.88 $188,516.42
15 Feb 02, 2019 $5.86 $6.38 $5.86 $6.09 $166,492.58
16 Feb 01, 2019 $5.93 $6.05 $5.55 $5.93 $160,379.70
17 Jan 31, 2019 $6.04 $6.25 $5.76 $5.91 $270,563.69
18 Jan 30, 2019 $5.83 $6.39 $5.8 $5.99 $347,925.59
19 Jan 29, 2019 $5.76 $6.29 $5.59 $6.11 $776,359.69
20 Jan 28, 2019 $6.68 $6.68 $5.47 $5.78 $332,230.28
21 Jan 27, 2019 $6.79 $7.22 $6.46 $6.68 $160,419.89
22 Jan 26, 2019 $7.01 $7.04 $6.76 $6.78 $320,660.84
23 Jan 25, 2019 $7.55 $7.55 $6.91 $7 $237,154.42
24 Jan 24, 2019 $7.85 $7.85 $7.55 $7.64 $581,616.44
25 Jan 23, 2019 $8.65 $8.69 $7.59 $7.81 $2,029,072.12
26 Jan 22, 2019 $7.54 $8.85 $7.43 $8.67 $642,794.88
27 Jan 21, 2019 $6.4 $7.56 $6.28 $7.38 $172,073.31
28 Jan 20, 2019 $6.61 $6.88 $6.33 $6.42 $167,401.97
29 Jan 19, 2019 $6.2 $6.71 $6.19 $6.6 $85,021.59
30 Jan 18, 2019 $6.14 $6.2 $5.99 $6.19 $138,853.89

* All Date/Time are in UTC time.