Canada markets closed

Factom USD (FCT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.6041+0.0179 (+1.13%)
As of 2:44AM BST. Market open.
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20201.58621.60771.58621.60411.6041327,152
Aug. 06, 2020------
Aug. 05, 20201.52741.60301.51721.59741.5974287,064
Aug. 04, 2020------
Aug. 03, 20201.50711.56611.49871.54051.5405281,185
Aug. 02, 20201.59671.65221.47591.50641.5064364,622
Aug. 01, 20201.54511.60881.52831.59681.5968297,255
Jul. 31, 20201.52171.58021.50411.54511.5451302,329
Jul. 30, 20201.49501.53361.47271.52191.5219273,847
Jul. 29, 20201.47521.53921.47521.49361.4936321,176
Jul. 28, 20201.55131.56531.39771.47471.4747331,770
Jul. 27, 20201.40341.57891.38661.53781.5378361,851
Jul. 26, 20201.47801.48441.29831.40341.4034372,146
Jul. 25, 20201.34971.49181.34791.47771.4777376,608
Jul. 24, 20201.42121.45931.34551.34961.3496299,572
Jul. 23, 20201.48091.50361.34821.42081.4208343,422
Jul. 22, 20201.45401.49331.42591.47191.4719272,266
Jul. 21, 20201.43291.47811.40671.45391.4539273,629
Jul. 20, 20201.51581.54871.41041.43301.4330305,076
Jul. 19, 20201.46081.55251.43321.51341.5134269,557
Jul. 18, 20201.46201.52291.42831.50461.5046254,656
Jul. 17, 20201.49561.53401.38301.46281.4628343,870
Jul. 16, 20201.50851.55411.31201.49571.4957359,051
Jul. 15, 20201.53811.57891.50101.50881.5088273,839
Jul. 14, 20201.52541.59191.49451.53611.5361259,508
Jul. 13, 20201.50291.58551.49021.53431.5343289,885
Jul. 12, 20201.59461.63621.48751.50291.5029265,693
Jul. 11, 20201.47871.63161.45791.59461.5946384,453
Jul. 10, 20201.58561.59941.44601.47751.4775249,144
Jul. 09, 20201.61791.69331.56151.58541.5854279,610
Jul. 08, 20201.54031.69621.48491.61801.6180342,105
Jul. 07, 20201.51951.58781.49171.53991.5399299,209
Jul. 06, 20201.27461.58561.27121.52291.5229462,414
Jul. 05, 20201.42051.44971.27461.27461.2746306,451
Jul. 04, 20201.46461.55901.41431.43131.4313370,521
Jul. 03, 20201.49601.55551.45321.45711.4571265,806
Jul. 02, 20201.50491.60521.46661.49571.4957285,790
Jul. 01, 20201.54001.59371.50431.50431.5043315,560
Jun. 30, 20201.62631.65671.51551.52661.5266319,220
Jun. 29, 20201.64111.66331.56481.63381.6338321,411
Jun. 28, 20201.60871.65381.56101.64111.6411289,384
Jun. 27, 20201.60841.66661.59401.60871.6087350,504
Jun. 26, 20201.66281.67771.59321.60841.6084246,905
Jun. 25, 20201.64731.68571.62771.66311.6631301,696
Jun. 24, 20201.73011.73441.63471.64621.6462311,960
Jun. 23, 20201.72051.75141.65311.72931.7293326,492
Jun. 22, 20201.65751.73791.65091.72041.7204351,577
Jun. 21, 20201.69671.71381.65091.65741.6574315,985
Jun. 20, 20201.68911.71161.64361.69461.6946331,596
Jun. 19, 20201.70651.72881.67611.68911.6891333,537
Jun. 18, 20201.74121.74681.69761.70381.7038326,200
Jun. 17, 20201.75781.75871.68311.74021.7402308,988
Jun. 16, 20201.71791.78181.69811.75631.7563353,979
Jun. 15, 20201.64261.76051.61261.71181.7118405,088
Jun. 14, 20201.74791.74881.60221.63441.6344328,380
Jun. 13, 20201.76881.76931.68741.73921.7392305,824
Jun. 12, 20201.71651.80931.66331.76481.7648435,455
Jun. 11, 20201.74981.78671.60221.73301.7330494,529
Jun. 10, 20201.79211.80821.67031.74981.7498338,361
Jun. 09, 20201.76661.82371.72301.78411.7841273,251
Jun. 08, 20201.79151.82651.74761.81071.8107325,693
Jun. 07, 20201.81471.85231.73261.82421.8242350,190
Jun. 06, 20201.77401.88431.75451.78591.7859384,676
Jun. 05, 20201.74761.84491.72021.77401.7740424,364
Jun. 04, 20201.84071.87341.72111.80151.8015463,602
Jun. 03, 20201.77801.86521.77231.84621.8462379,924
Jun. 02, 20201.88131.89791.69241.77811.7781494,742
Jun. 01, 20201.81051.91671.76591.89061.8906405,258
May 31, 20201.81541.87411.71091.81781.8178406,802
May 30, 20201.79851.85831.71491.81541.8154394,409
May 29, 20201.82781.93331.77201.79851.7985442,647
May 28, 20201.70491.90191.69801.81921.8192435,125
May 27, 20201.80631.84791.67871.70561.7056339,204
May 26, 20201.81511.91801.70111.80631.8063340,729
May 25, 20201.77551.87541.60181.81341.8134366,153
May 24, 20201.84901.91881.69701.78031.7803298,961
May 23, 20201.95942.00541.81761.87811.8781355,620
May 22, 20201.70591.98801.67351.95791.9579394,302
May 21, 20201.76361.80101.61891.72481.7248360,908
May 20, 20201.82142.00231.69821.76231.7623451,925
May 19, 20201.85161.94721.72131.82031.8203374,737
May 18, 20201.82361.97291.81281.85711.8571457,949
May 17, 20201.54941.85601.54591.81781.8178398,171
May 16, 20201.69491.82721.52731.54941.5494341,105
May 15, 20201.82141.91781.58711.69551.6955353,632
May 14, 20201.75541.91991.72211.80261.8026314,523
May 13, 20201.65891.81011.64651.76261.7626300,059
May 12, 20201.71811.80681.64551.65891.6589274,018
May 11, 20201.62581.83431.58891.71741.7174337,276
May 10, 20201.93171.93411.58511.62471.6247278,039
May 09, 20201.77391.99511.56811.93211.9321402,389
May 08, 20202.00152.03281.75391.77351.7735335,233
May 07, 20201.80122.02671.59101.97991.9799352,867
May 06, 20201.82551.92231.74181.80281.8028317,429
May 05, 20201.79401.86941.72711.82681.8268311,100
May 04, 20201.83661.84951.73481.79401.7940293,102
May 03, 20201.80931.89071.74741.83481.8348360,302
May 02, 20201.75951.86841.73591.84911.8491333,752
May 01, 20201.73051.86641.71241.75931.7593439,587
Apr. 30, 20201.91352.04321.61611.73051.7305473,443
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...