U.S. markets close in 1 hour 13 minutes

Factom USD (FCT-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.349620+0.015029 (+4.49%)
A partir del 06:45PM UTC. Mercado abierto.
Periodo de tiempo:
12 ago 2021 - 12 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 ago 20220.3501510.3529850.3131890.3496200.349620544
11 ago 20220.3337340.3676230.3175240.3500200.3500201,579
10 ago 20220.3126630.3359850.2737620.3337240.3337244,741
09 ago 20220.3421710.3628460.2780530.3126820.3126821,447
08 ago 20220.3361030.3669090.3071340.3421420.3421421,069
07 ago 20220.3412380.3639990.3033530.3360500.3360502,009
06 ago 20220.4308910.4310750.3060000.3412050.3412056,267
05 ago 20220.3387240.4309070.3016820.4308520.4308524,991
04 ago 20220.3200910.3392050.2970650.3387850.3387851,365
03 ago 20220.3189800.4327500.2948250.3200670.32006712,868
02 ago 20220.3263180.3275600.2965100.3189360.3189361,132
01 ago 20220.3124790.3268450.2672360.3263990.3263992,035
31 jul 20220.3062940.3194220.2682930.3124810.3124811,838
30 jul 20220.3498130.3530520.2725770.3063480.3063481,855
29 jul 20220.3450400.3549020.2716920.3499280.3499281,972
28 jul 20220.3038710.3467850.2619770.3450210.3450211,756
27 jul 20220.2857340.3265940.2428640.3038300.3038301,423
26 jul 20220.3009780.3009780.2402010.2856750.2856751,823
25 jul 20220.3094920.3125080.2463490.3009860.3009861,480
24 jul 20220.3068790.3231900.2570430.3095190.3095191,192
23 jul 20220.3247100.3304120.2545710.3068780.306878456
22 jul 20220.3349480.3422960.2608140.3248240.32482424
21 jul 20220.3157390.3350200.2598670.3349610.3349611,287
20 jul 20220.2694900.3566610.2652090.3157190.3157192,154
19 jul 20220.2997210.3361300.2512920.2694460.2694461,255
18 jul 20220.2811790.3355970.2811790.2999590.299959401
17 jul 20220.3077700.3222970.2811290.3116900.311690331
16 jul 20220.2843840.3217880.2808920.3077010.3077014,659
15 jul 20220.2983110.3146170.2716360.2844150.2844153,319
14 jul 20220.2910450.3157980.2835670.2994980.299498987
13 jul 20220.2819260.3093470.2766390.2910540.2910543,184
12 jul 20220.2953630.2996460.1766780.2818960.281896353
11 jul 20220.2848980.3141060.1803480.2953650.2953652,071
10 jul 20220.1945360.3220220.1867510.2849540.284954967
09 jul 20220.1956690.3229980.1932280.1945460.1945462,206
08 jul 20220.3124410.3222280.1708110.3035350.303535584
07 jul 20220.1645880.3272310.1625720.3124470.3124471,026
06 jul 20220.3396730.3418230.1590260.3026760.3026762,226
05 jul 20220.2902340.3430820.1551200.3395980.3395982,554
04 jul 20220.2771090.2974200.1526950.2903190.290319503
03 jul 20220.2755470.2861560.1521040.2771060.277106492
02 jul 20220.2771720.2785660.1532200.2755490.27554930
01 jul 20220.3165330.3295040.1538720.2770930.277093466
30 jun 20220.2953390.3159890.1512320.3159620.3159624,406
29 jun 20220.2312840.3460690.1595840.2952760.2952765,387
28 jun 20220.3153270.3170220.1614350.2312770.2312771,588
27 jun 20220.3147930.3264680.2884770.2913330.2913331,511
26 jun 20220.2951470.3305410.2923010.3147790.314779194
25 jun 20220.2915130.3290860.2907000.2952270.2952271,154
24 jun 20220.3158480.3536300.2812230.2914860.2914867,448
23 jun 20220.2650220.3158660.1590630.3158660.3158662,188
22 jun 20220.2815770.2853530.1561780.2650280.2650283,819
21 jun 20220.2708150.2916620.1605920.2814570.281457360
20 jun 20220.2715100.2881230.1552220.2708840.2708845,190
19 jun 20220.2494230.2812770.1416050.2715090.2715091,377
18 jun 20220.2948170.2985990.1394050.2495110.2495114,185
17 jun 20220.2291350.2963640.1603370.2947890.2947892,021
16 jun 20220.1767720.2967470.1614020.2290900.229090903
15 jun 20220.2708000.2952530.1593250.2952530.2952534,927
14 jun 20220.2484200.3384810.1644700.2709230.27092310,208
13 jun 20220.3572140.3572140.1787280.2427980.2427984,962
12 jun 20220.2928150.3806960.2618630.2775290.2775295,668
11 jun 20220.3117880.3918980.2926660.2926840.292684801
10 jun 20220.4022740.4037940.3116530.3117780.3117788,627
09 jun 20220.4036760.4089400.4010710.4022960.402296-
08 jun 20220.4161840.4175490.4000570.4036640.403664-
07 jun 20220.3479130.4203870.3250670.4162370.416237190
06 jun 20220.3317050.3514790.3315270.3479010.347901-
05 jun 20220.3308710.3340060.3279810.3316650.331665-
04 jun 20220.3347880.3363230.3287460.3308470.330847-
03 jun 20220.3433550.3452170.3310480.3347680.334768-
02 jun 20220.3238700.3471560.3088390.3433520.34335216
01 jun 20220.3430420.3844180.3237930.3239160.32391611,852
31 may 20220.3134320.4258740.3052870.3430390.34303916,982
30 may 20220.2976720.3186400.2933510.3134570.313457430
29 may 20220.2861360.2982250.2840850.2976990.2976992,611
28 may 20220.2822190.2841150.2815480.2841150.284115742
27 may 20220.3047970.3057950.2798500.2822680.282268737
26 may 20220.2941700.3125410.2795100.3049640.3049642,192
25 may 20220.3057240.3234380.2894640.2941450.2941453,299
24 may 20220.2941840.3082610.2898730.3057490.3057491,982
23 may 20220.3482550.3574140.2759490.2941610.2941615,953
22 may 20220.2943250.3486330.2857260.3484200.3484202,483
21 may 20220.2692580.2948300.2687580.2943220.2943223,061
20 may 20220.2928050.3139250.2655210.2692660.2692661,720
19 may 20220.2745670.3123180.2745220.2928360.2928363,955
18 may 20220.2902500.2964460.2745660.2745660.274566352
17 may 20220.2992210.3107930.2818050.2902630.2902632,703
16 may 20220.3077220.3077320.2751920.2992260.2992261,749
15 may 20220.2760040.3077600.2709490.3077290.3077292,641
14 may 20220.2925640.3093690.2546920.2760290.27602915,276
13 may 20220.3017200.3319630.2835580.2957590.29575914,437
12 may 20220.2401300.3761050.2342200.3027630.30276343,376
11 may 20220.2467440.3812240.2101220.2401270.24012752,242
10 may 20220.2025310.2657240.1951090.2467970.24679724,891
09 may 20220.2833170.2936500.2026870.2026870.20268731,290
08 may 20220.3000000.3000000.2598980.2833090.2833092,921
07 may 20220.3253150.3448650.2746350.2999920.2999924,474
06 may 20220.2958770.3257120.2753950.3252940.32529416,075
05 may 20220.3394250.3409120.2882860.2958930.2958937,862
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...