U.S. markets closed

Factom USD (FCT-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
1.5138+0.0796 (+5.55%)
A partir del 8:12p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de sep. de 20211.45351.51631.42981.51381.51386,958
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
17 de jul. de 20211.23641.26121.18091.20181.20185,541
16 de jul. de 20211.16641.30141.14091.23671.236713,139
15 de jul. de 20211.18421.21921.14411.16371.16372,720
14 de jul. de 20211.22031.22261.14891.18421.18423,682
13 de jul. de 20211.19561.29411.18291.22001.220018,426
12 de jul. de 20211.25731.29961.17741.19571.195782,820
11 de jul. de 20211.28721.38991.21151.25651.256578,474
10 de jul. de 20211.43781.45621.28631.28671.286713,700
09 de jul. de 20211.38471.44821.34871.44051.44055,744
08 de jul. de 20211.41481.48131.35031.38331.383313,015
07 de jul. de 20211.41431.51851.38881.41411.414120,122
06 de jul. de 20211.45731.54901.37011.41291.412920,909
05 de jul. de 20211.45711.52891.37181.46061.460618,944
04 de jul. de 20211.50051.53981.32331.45681.45689,936
03 de jul. de 20211.50571.56251.43101.50051.5005792
02 de jul. de 20211.49971.57051.38271.50581.505814,102
01 de jul. de 20211.43081.58221.39031.49801.498019,369
30 de jun. de 20211.45651.59481.28891.43051.430528,548
29 de jun. de 20211.30731.51901.24961.45891.458921,042
28 de jun. de 20211.33891.34611.22521.30801.308016,153
27 de jun. de 20211.27051.33911.17981.33701.33705,082
26 de jun. de 20211.35001.35991.19461.26711.267130,213
25 de jun. de 20211.40911.46361.26131.35051.35058,155
24 de jun. de 20211.51371.53141.39061.40991.40991,083
23 de jun. de 20211.32251.63751.29181.46051.460514,955
22 de jun. de 20211.47301.49411.16961.32111.321118,123
21 de jun. de 20211.68001.71161.43061.47051.47056,688
20 de jun. de 20211.63731.73981.45751.68131.681315,431
19 de jun. de 20211.64431.66941.60281.63611.63612,625
18 de jun. de 20211.61961.76051.58061.64411.64416,666
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...