Market Cap:

Factom Factom (FCT)

5.39 USD (2.91%)
0.00080510 BTC (3.57%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
47,169,051 USD
7,041 BTC
Volume (24h)
216,993 USD
32.39 BTC
Circulating Supply
8,745,102 FCT

Historical data for Factom

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 5.29 5.44 5.14 5.40 214,720 46,230,519
Sep 21, 2018 4.73 5.39 4.70 5.29 328,131 41,383,907
Sep 20, 2018 4.54 4.75 4.40 4.75 120,913 39,739,346
Sep 19, 2018 4.27 4.90 4.27 4.54 170,678 37,301,424
Sep 18, 2018 4.40 4.49 4.12 4.26 38,505 38,499,658
Sep 17, 2018 4.77 4.88 4.35 4.40 28,655 41,673,471
Sep 16, 2018 4.78 4.84 4.53 4.76 67,511 41,759,510
Sep 15, 2018 4.63 4.90 4.51 4.76 82,334 40,464,190
Sep 14, 2018 4.88 5.03 4.44 4.63 144,635 42,685,560
Sep 13, 2018 4.51 4.98 4.50 4.88 133,644 39,444,494
Sep 12, 2018 4.57 4.64 4.15 4.51 181,588 39,943,417
Sep 11, 2018 4.21 4.69 4.00 4.58 374,324 36,780,951
Sep 10, 2018 4.78 4.87 3.94 4.22 339,425 41,782,950
Sep 09, 2018 4.81 4.97 4.60 4.78 108,009 42,104,051
Sep 08, 2018 5.16 5.24 4.76 4.82 63,837 45,105,777
Sep 07, 2018 5.34 5.39 4.95 5.15 159,252 46,728,236
Sep 06, 2018 5.21 5.41 5.00 5.37 213,046 45,537,591
Sep 05, 2018 6.84 7.02 5.25 5.25 528,258 59,858,995
Sep 04, 2018 6.51 7.06 6.45 6.96 230,146 56,941,783
Sep 03, 2018 6.51 6.80 6.10 6.51 266,174 56,921,913
Sep 02, 2018 6.57 6.63 5.99 6.44 235,604 57,457,002
Sep 01, 2018 5.84 6.58 5.82 6.57 243,471 51,100,579
Aug 31, 2018 5.79 5.85 5.63 5.83 56,616 50,629,895
Aug 30, 2018 5.98 6.03 5.50 5.78 90,382 52,285,218
Aug 29, 2018 6.23 6.23 5.77 6.00 178,978 54,514,824
Aug 28, 2018 5.53 6.34 5.33 6.19 301,753 48,341,359
Aug 27, 2018 5.35 5.54 5.13 5.54 86,936 46,764,978
Aug 26, 2018 5.43 5.45 5.02 5.35 107,822 47,526,772
Aug 25, 2018 5.11 5.62 5.11 5.43 125,737 44,667,506
Aug 24, 2018 4.79 5.22 4.70 5.12 173,576 41,885,377
* Earliest data in range (UTC time)
** Latest data in range (UTC time)