Cap. de Mercado:

Factom Factom (FCT)

9.94 USD (34.11%)
0.00304515 BTC (33.49%)

Buy

Crypto-Backed Loan

Cap. de Mercado
86,885,007 USD
26,630 BTC
Volume (24h)
2,447,832 USD
750.26 BTC
Fornecimento Circulante
8,745,102 FCT

Dados históricos para Factom

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
16/12/2018 7.08 9.25 7.06 8.88 1,431,373 77,644,685
15/12/2018 7.37 8.14 7.04 7.08 841,151 61,905,471
14/12/2018 7.65 8.52 6.99 7.44 2,127,939 65,029,469
13/12/2018 8.90 8.95 7.27 7.76 1,674,001 67,843,428
12/12/2018 9.54 9.88 8.76 8.92 1,304,290 78,000,074
11/12/2018 12.58 12.77 8.29 9.58 4,976,196 83,790,051
10/12/2018 13.58 14.36 11.76 12.55 3,696,904 109,786,017
09/12/2018 14.01 14.66 12.75 13.56 1,596,998 118,582,336
08/12/2018 11.82 15.03 11.64 14.05 3,749,512 122,848,497
07/12/2018 13.00 14.25 10.84 11.83 4,087,884 103,422,632
06/12/2018 16.08 18.57 13.25 13.28 10,405,197 116,100,459
05/12/2018 13.44 16.66 13.40 16.04 6,740,240 140,306,980
04/12/2018 11.81 14.16 11.81 13.41 3,561,942 117,261,588
03/12/2018 11.43 13.52 10.29 11.82 2,354,828 103,362,875
02/12/2018 12.15 12.60 11.16 11.41 954,144 99,738,191
01/12/2018 11.65 13.16 11.57 12.12 2,575,768 106,006,810
30/11/2018 11.23 11.93 10.37 11.76 1,687,223 102,870,258
29/11/2018 10.09 11.39 9.91 11.19 1,609,292 97,881,271
28/11/2018 8.66 10.50 7.43 10.08 3,075,840 88,181,236
27/11/2018 9.35 9.55 7.44 8.69 2,565,270 76,020,734
26/11/2018 9.64 12.11 9.21 9.21 4,335,070 80,499,014
25/11/2018 8.89 10.02 8.17 9.61 2,550,980 83,998,716
24/11/2018 8.80 9.62 8.07 8.78 1,798,240 76,778,935
23/11/2018 8.62 9.53 7.85 8.70 3,720,640 76,059,125
22/11/2018 8.62 9.26 8.16 8.66 1,893,580 75,762,054
21/11/2018 8.20 9.47 7.74 8.61 2,307,600 75,315,792
20/11/2018 6.58 8.51 5.80 8.21 3,227,410 71,786,094
19/11/2018 8.46 8.79 6.36 6.60 4,517,220 57,704,381
18/11/2018 6.20 9.07 6.00 8.54 3,923,670 74,644,780
17/11/2018 6.27 6.30 5.40 6.12 1,325,360 53,549,670
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)