U.S. markets closed

Factom USD (FCT-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
1.2165-0.0725 (-5.63%)
A partir del 01:53AM UTC. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 de ene. de 20221.21661.22071.21521.21651.21653,660
17 de ene. de 2022------
16 de ene. de 20221.30551.30551.22951.24171.2417979
15 de ene. de 20221.26581.32261.25081.30571.30571,022
14 de ene. de 20221.34261.36111.24291.26581.26582,513
13 de ene. de 20221.25471.44551.25281.34241.342411,840
12 de ene. de 20221.21261.29851.20581.25471.25474,606
11 de ene. de 20221.10361.26411.09881.21241.21245,229
10 de ene. de 20221.18271.18601.05021.10371.10374,008
09 de ene. de 20221.25201.31121.17121.18271.18273,708
08 de ene. de 20221.14831.25641.12541.25201.25204,480
07 de ene. de 20221.18371.18871.09681.14821.148216,862
06 de ene. de 20221.20371.20881.16581.18391.1839910
05 de ene. de 20221.24521.29671.16581.20381.20386,718
04 de ene. de 20221.27761.31851.22381.24521.24525,350
03 de ene. de 20221.27401.31801.21281.27761.27767,956
02 de ene. de 20221.29451.34741.26091.27411.27415,996
01 de ene. de 20221.23651.35061.23591.29471.294713,512
31 de dic. de 20211.41691.55581.23641.23641.236421,635
30 de dic. de 20211.25891.49121.19671.41721.417218,138
29 de dic. de 20211.35621.35821.25231.26031.26034,833
28 de dic. de 20211.42611.48181.32841.35811.35813,435
27 de dic. de 20211.41341.50011.37341.42861.428618,303
26 de dic. de 20211.33031.49111.29231.41301.413023,288
25 de dic. de 20211.39051.39891.33191.33191.33195,649
24 de dic. de 20211.40121.42771.33661.39171.39175,120
23 de dic. de 20211.38051.46131.33201.40141.40143,230
22 de dic. de 20211.29411.42261.28731.38011.380120,224
21 de dic. de 20211.35391.43271.26581.29301.293027,861
20 de dic. de 20211.26811.35841.21501.35491.354927,964
19 de dic. de 20211.33431.40111.25451.26661.266615,959
18 de dic. de 20211.24421.39251.20461.33411.334136,502
17 de dic. de 20211.32161.35881.21961.24651.246544,174
16 de dic. de 20211.39531.45781.27931.32021.320252,931
15 de dic. de 20211.47521.68251.30571.39601.396090,218
14 de dic. de 20211.22781.55821.21961.51711.517134,071
13 de dic. de 20211.38021.38861.20721.22681.22684,844
12 de dic. de 20211.42461.44111.34281.37991.37992,089
11 de dic. de 20211.31221.42621.30381.42621.42624,563
10 de dic. de 20211.31541.43741.09701.31351.31359,671
09 de dic. de 20211.04261.37680.75931.31701.31701,648
08 de dic. de 20211.49821.50340.97921.04311.043110,574
07 de dic. de 20211.49071.51651.47421.49841.4984914
06 de dic. de 20211.46941.49921.39111.48891.488915,446
05 de dic. de 20211.49691.54021.44671.46951.46951,328
04 de dic. de 20211.57531.61931.28621.49651.496511,443
03 de dic. de 20211.70221.75281.54241.57581.57586,574
02 de dic. de 20211.76271.77211.69091.70341.70349,213
01 de dic. de 20211.73921.78391.70451.76301.763011,033
30 de nov. de 20211.74231.79651.68961.73961.73966,011
29 de nov. de 20211.76901.80251.71231.74171.74176,765
28 de nov. de 20211.69651.77351.61531.76791.76791,649
27 de nov. de 20211.66671.72001.63871.69181.69188,725
26 de nov. de 20211.84461.85261.62731.66761.66763,619
25 de nov. de 20211.78881.86551.72501.73031.730311,020
24 de nov. de 20211.80821.81201.72811.72861.728613,862
23 de nov. de 20211.77331.84741.71981.80921.809215,677
22 de nov. de 20211.80091.99781.72181.77511.775127,354
21 de nov. de 20211.71992.04851.60661.79861.798652,590
20 de nov. de 20211.66801.73461.45921.72041.720415,850
19 de nov. de 20211.48561.66991.44331.66881.66884,546
18 de nov. de 20211.52591.68781.46411.48531.48537,357
17 de nov. de 20211.63211.68091.49761.52551.52556,114
16 de nov. de 20211.69951.70391.49191.63371.633719,155
15 de nov. de 20211.70151.91081.61531.70231.702321,611
14 de nov. de 20211.55551.70221.53251.70141.70147,170
13 de nov. de 20211.62441.63521.50351.55571.55577,581
12 de nov. de 20211.58151.68451.43901.62691.626939,303
11 de nov. de 20211.60211.70051.53371.57861.578618,013
10 de nov. de 20211.77691.86441.51451.60001.600034,098
09 de nov. de 20211.67851.83991.64221.77781.777819,216
08 de nov. de 20211.77451.81061.60301.67871.678730,595
07 de nov. de 20211.64711.77031.63311.73501.73505,953
06 de nov. de 20211.58571.73091.56891.64751.647511,264
05 de nov. de 20211.54121.66631.45491.58561.585611,508
04 de nov. de 20211.69521.69931.45091.54181.541811,616
03 de nov. de 20211.54711.69821.46451.69501.69505,032
02 de nov. de 20211.60261.73901.51281.54661.546610,560
01 de nov. de 20211.49801.79141.45841.60251.602517,699
31 de oct. de 20211.60231.61511.46641.49801.49806,604
30 de oct. de 20211.59131.60301.46681.59941.599411,406
29 de oct. de 20211.39071.63681.38381.59181.591821,233
28 de oct. de 20211.44631.49101.32621.39051.390529,881
27 de oct. de 20211.33471.46551.32341.44731.447322,107
26 de oct. de 20211.52811.53271.33421.33421.33425,173
25 de oct. de 20211.35571.52771.35061.52771.527710,326
24 de oct. de 20211.51741.52551.28371.43181.431829,205
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
*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...