U.S. markets close in 5 hours 6 minutes

Factom USD (FCT-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
1.4778+0.0898 (+6.47%)
A partir del 3:53p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de oct. de 20211.35671.49361.35671.47781.477825,346
24 de oct. de 2021------
23 de oct. de 20211.50151.68051.23371.51681.516850,401
22 de oct. de 20211.44951.83401.42151.50161.501645,463
21 de oct. de 20211.51851.60461.36301.44971.449729,460
20 de oct. de 20211.44781.55821.19811.54901.549043,924
19 de oct. de 20211.44051.55711.37781.44761.447618,814
18 de oct. de 20211.56901.66961.29341.44051.440523,733
17 de oct. de 20211.46021.66111.44341.56941.56944,869
16 de oct. de 20211.42221.77771.35931.46001.460016,228
15 de oct. de 20211.45091.53831.37371.42301.42303,719
14 de oct. de 20211.44941.58111.37161.45121.451210,591
13 de oct. de 20211.46551.54361.39551.44971.449715,400
12 de oct. de 20211.54501.55931.42531.46611.466113,608
11 de oct. de 20211.42841.56121.36151.54451.544526,277
10 de oct. de 20211.46551.57801.38121.42941.429418,523
09 de oct. de 20211.49181.59971.41951.46521.465217,373
08 de oct. de 20211.49411.66831.40791.49141.491425,229
07 de oct. de 20211.59271.61381.48571.49401.494017,740
06 de oct. de 20211.54901.64191.43591.59371.593715,196
05 de oct. de 20211.56251.63571.48991.54831.548310,405
04 de oct. de 20211.58081.63791.50501.56241.56243,319
03 de oct. de 20211.62411.63781.55381.58061.58064,109
02 de oct. de 20211.58231.62621.55981.62471.62474,884
01 de oct. de 20211.48861.66291.47271.58311.58314,788
30 de sep. de 20211.42321.52451.41911.48821.48821,229
29 de sep. de 20211.41901.53041.41191.42211.42216,360
28 de sep. de 20211.44971.57211.41541.41701.417010,045
27 de sep. de 20211.56631.60201.44821.44971.44976,475
26 de sep. de 20211.51431.59211.41141.56731.56738,307
25 de sep. de 20211.45311.51771.42721.51431.51435,081
24 de sep. de 20211.53541.62101.38771.45321.45329,501
23 de sep. de 20211.55971.65261.47681.53551.535516,492
22 de sep. de 20211.42481.56591.39751.56061.560622,512
21 de sep. de 20211.43011.52861.35511.42541.425424,033
20 de sep. de 20211.66081.66311.41191.43131.431324,458
19 de sep. de 20211.66661.72561.61431.66121.66126,083
18 de sep. de 20211.66631.76381.61351.66551.665531,855
17 de sep. de 20211.71211.76801.64951.66491.664913,037
16 de sep. de 20211.72921.88751.68421.71191.711915,915
15 de sep. de 20211.78481.83971.72521.72921.729228,979
14 de sep. de 20211.74951.78991.67501.78411.78414,173
13 de sep. de 20211.56351.82131.51911.74961.749619,030
12 de sep. de 20211.58631.67011.52861.56471.56479,232
11 de sep. de 20211.63511.67021.55181.58571.58576,296
10 de sep. de 20211.62831.77991.57151.63471.634720,831
09 de sep. de 20211.75011.82281.60071.62781.627863,642
08 de sep. de 20211.52561.81441.46751.61511.615163,230
07 de sep. de 20211.85161.87991.38761.52591.525959,712
06 de sep. de 20211.83721.85791.63781.85221.852272,547
05 de sep. de 20211.75761.83821.67441.83711.837135,208
04 de sep. de 20211.81541.81981.67561.75751.757538,169
03 de sep. de 20211.77041.81611.65961.81591.815921,749
02 de sep. de 20211.73411.84811.69841.77081.770830,160
01 de sep. de 20211.66301.80641.62601.73451.734525,291
31 de ago. de 20211.70081.81541.60851.66221.662233,983
30 de ago. de 20211.77351.85541.69501.69851.698533,061
29 de ago. de 20211.79131.83931.67931.77331.77336,163
28 de ago. de 20211.82991.89081.77681.79151.79156,781
27 de ago. de 20211.77851.86531.69471.82831.828313,551
26 de ago. de 20211.84221.87971.68821.77851.778513,480
25 de ago. de 20211.77231.89491.74921.84231.842310,285
24 de ago. de 20211.91551.97341.54791.77411.774163,237
23 de ago. de 20211.92902.00811.85481.92201.922015,924
22 de ago. de 20211.87731.99491.84481.92941.929433,687
21 de ago. de 20212.00372.03421.87611.87821.878218,308
20 de ago. de 20211.89712.04571.89432.00382.003813,536
19 de ago. de 20211.83011.98921.79571.89661.896633,392
18 de ago. de 20211.82632.32081.77971.83101.8310121,070
17 de ago. de 20211.65162.64251.56041.82641.8264199,518
16 de ago. de 20211.61141.94801.60411.65321.653232,831
15 de ago. de 20211.62481.76171.55441.61281.612812,380
14 de ago. de 20211.57541.79911.56661.62391.623920,474
13 de ago. de 20211.29441.69071.24341.57671.576741,610
12 de ago. de 20211.52651.64031.19571.24341.243458,595
11 de ago. de 20211.44271.62941.43541.52861.528631,124
10 de ago. de 20211.39211.58221.30641.44201.442051,210
09 de ago. de 20211.43521.61911.32681.38971.389722,349
08 de ago. de 20211.48271.56421.43041.43381.43383,521
07 de ago. de 20211.44121.51641.39051.48671.486720,037
06 de ago. de 20211.37651.48341.34451.44351.4435802
05 de ago. de 20211.42901.43121.24991.37651.376514,329
04 de ago. de 20211.34291.43551.25021.42901.42904,439
03 de ago. de 20211.39771.41551.28121.34231.342316,584
02 de ago. de 20211.37031.44951.23231.39681.396816,215
01 de ago. de 20211.47231.57661.35551.37351.373545,553
31 de jul. de 20211.51281.54841.40931.47521.47529,678
30 de jul. de 20211.43611.55241.39941.50901.509010,384
29 de jul. de 20211.44401.51651.37521.43551.43559,244
28 de jul. de 20211.45571.58411.33271.44481.444821,108
27 de jul. de 20211.38601.49461.32281.45521.455214,843
26 de jul. de 20211.36281.49971.33121.38741.38746,965
25 de jul. de 20211.30311.36331.26921.36281.36283,348
24 de jul. de 20211.35641.39111.29051.30241.30242,800
23 de jul. de 20211.30321.36931.26311.35551.35552,548
22 de jul. de 20211.36061.39841.30061.30351.30355,019
21 de jul. de 20211.16251.42301.15151.36051.360517,714
20 de jul. de 20211.19481.25251.06831.16271.162717,369
19 de jul. de 20211.20221.30241.19001.19471.19475,967
18 de jul. de 20211.20201.29241.17911.20181.20182,878
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...