FCT-USD - Factoids USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20193.24123.40353.22313.24873.2487-
Aug 19, 20193.22703.48303.27803.36303.363065,156
Aug 18, 20193.19203.41802.84003.22703.2270190,597
Aug 17, 20193.15803.20303.07003.19203.192013,898
Aug 16, 20193.22003.31903.10903.15803.158043,554
Aug 15, 20193.04303.31303.11803.22003.220085,449
Aug 14, 20193.21203.28902.93003.04303.0430151,316
Aug 13, 20193.28903.54803.11303.21203.2120262,869
Aug 12, 20193.48803.81003.22003.28903.2890228,417
Aug 11, 20193.53003.74803.48803.48803.488023,354
Aug 10, 20193.68903.98603.39503.53003.5300250,177
Aug 09, 20193.77604.39803.57703.68903.6890334,952
Aug 08, 20193.83204.27703.74703.77603.7760335,349
Aug 07, 20194.01304.20203.75403.83203.8320169,171
Aug 06, 20194.02804.10503.82004.01304.0130103,086
Aug 05, 20194.13704.45603.92104.02804.0280187,630
Aug 04, 20194.09004.45704.08404.13704.1370122,375
Aug 03, 20194.00904.19104.05804.09004.090036,831
Aug 02, 20194.08804.57103.98104.00904.0090265,116
Aug 01, 20194.05704.32303.84804.08804.0880181,946
Jul 31, 20193.94204.47603.98304.05704.0570252,639
Jul 30, 20193.97004.25303.91803.94203.9420148,268
Jul 29, 20194.04204.11803.88503.97003.970023,974
Jul 28, 20193.91104.20303.87004.04204.0420158,904
Jul 27, 20193.97404.08503.75603.91103.9110240,745
Jul 26, 20193.99804.26103.84203.97403.9740287,676
Jul 25, 20194.09204.28603.88603.99803.9980171,604
Jul 24, 20194.15804.17604.04604.09204.092060,521
Jul 23, 20194.12204.38203.89304.15804.1580426,495
Jul 22, 20194.23604.27504.00904.12204.1220112,783
Jul 21, 20194.36904.52204.13204.23604.2360113,506
Jul 20, 20194.16804.52104.12104.36904.3690161,202
Jul 19, 20194.23904.34603.90904.16804.1680184,531
Jul 18, 20194.18804.78304.23104.23904.2390130,711
Jul 17, 20194.30004.51203.91004.18804.1880531,633
Jul 16, 20194.23604.38703.57504.30004.3000381,483
Jul 15, 20194.33104.65504.17504.23604.2360146,186
Jul 14, 20194.57204.71903.93204.33104.3310290,504
Jul 13, 20194.40904.73004.11704.57204.5720277,279
Jul 12, 20194.30204.99404.37804.40904.4090159,680
Jul 11, 20194.40204.97103.94604.30204.3020523,593
Jul 10, 20194.65604.49504.01604.40204.4020231,610
Jul 09, 20194.68004.90204.42604.65604.6560324,912
Jul 08, 20194.63405.43704.33304.68004.6800803,027
Jul 07, 20194.76505.17104.46904.63404.6340270,947
Jul 06, 20194.96605.26304.64004.76504.7650290,605
Jul 05, 20195.11005.36904.82404.96604.9660168,962
Jul 04, 20195.43005.34304.87905.11005.1100151,657
Jul 03, 20195.22106.00005.35005.43005.4300359,826
Jul 02, 20195.67806.04904.92005.22105.2210628,569
Jul 01, 20195.29605.82605.16105.67805.6780317,867
Jun 30, 20195.59105.66704.90705.29605.2960261,867
Jun 29, 20195.58305.82005.29005.59105.5910358,026
Jun 28, 20195.51206.33705.57505.58305.5830408,424
Jun 27, 20195.71706.84604.65905.51205.5120747,611
Jun 26, 20195.78806.43505.17305.71705.7170747,616
Jun 25, 20196.00006.42505.71605.78805.7880272,015
Jun 24, 20195.67406.69505.67706.00006.0000255,463
Jun 23, 20195.74006.49005.52405.67405.6740273,758
Jun 22, 20195.79606.15005.07005.74005.7400618,553
Jun 21, 20195.62206.37505.65805.79605.7960888,481
Jun 20, 20196.05606.56103.21405.62205.62203,157,289
Jun 19, 20195.88906.80405.98006.05606.0560493,925
Jun 18, 20195.81806.42205.58405.88905.8890487,476
Jun 17, 20195.75306.20505.73205.81805.8180310,169
Jun 16, 20195.74606.10905.59905.75305.7530787,034
Jun 15, 20195.88306.49205.74505.74605.7460501,147
Jun 14, 20195.86407.17505.67805.88305.8830615,863
Jun 13, 20195.91806.13205.86005.86405.8640277,930
Jun 12, 20195.72106.85705.84305.91805.9180593,177
Jun 11, 20195.95205.92505.53605.72105.7210393,534
Jun 10, 20195.64706.34105.86705.95205.9520455,013
Jun 09, 20195.82306.11905.50605.64705.6470555,977
Jun 08, 20196.57607.17005.67105.82305.82302,585,088
Jun 07, 20196.22507.09906.17006.57606.57601,250,741
Jun 06, 20197.04807.33404.39206.22506.22502,495,230
Jun 05, 20197.03007.37406.91507.04807.0480229,701
Jun 04, 20197.62007.34207.00607.03007.0300303,745
Jun 03, 20198.18607.81307.47407.62007.6200239,014
Jun 02, 20198.13508.62307.98208.18608.1860698,527
Jun 01, 20198.13208.33907.88708.13508.1350250,321
May 31, 20198.01608.76408.00208.13208.1320495,676
May 30, 20197.90208.34207.48708.01608.0160400,676
May 29, 20198.33108.75107.43907.90207.9020471,734
May 28, 20198.63108.64007.97708.33108.3310416,189
May 27, 20198.45908.95208.34608.63108.6310263,863
May 26, 20198.15609.19708.37508.45908.4590456,026
May 25, 20198.82008.89708.07508.15608.1560130,760
May 24, 20198.44409.29208.47608.82008.8200276,595
May 23, 20198.06909.21608.27008.44408.4440176,472
May 22, 20198.56008.59608.00808.06908.0690143,613
May 21, 20198.59808.89408.25008.56008.5600305,122
May 20, 20198.99608.91808.41408.59808.5980141,638
May 19, 20198.44309.69208.95508.99608.9960264,535
May 18, 20199.43609.34408.13108.44308.4430237,504
May 17, 20198.99209.56907.86609.43609.43601,232,164
May 16, 20199.37909.98408.66908.99208.9920729,645
May 15, 20199.161010.11009.07609.37909.3790896,967
May 14, 201910.600011.02006.44509.16109.16104,974,562
May 13, 20199.273011.77005.875010.600010.60008,146,095
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...