Factom current price is $7.56 with a marketcap of $66.09 M. Its price is 19.62% down in last 24 hours.

Factom(FCT)
 Price $7.56

1h %
3.89%

24h %
19.62%

7d %
47.84%
 Market Cap $66.09 M
 Volume $1.61 M
 Available Supply 8.75 M FCT
 Rank 54
Loading Chart...
More Info About Coin
A practical blockchain solution for those seeking a collaborative platform to preserve, ensure and validate digital assets.
Historical Data
Date  Price  Volume  Market Cap 

13/12/2017  $27.1211  $13.46 M  $237.18 M 
14/12/2017  $30.0749  $25.75 M  $263.01 M 
15/12/2017  $29.7238  $27.03 M  $259.94 M 
16/12/2017  $30.8644  $14.47 M  $269.91 M 
17/12/2017  $41.3034  $22.86 M  $361.20 M 
18/12/2017  $40.0599  $24.21 M  $350.33 M 
19/12/2017  $44.3253  $21.40 M  $387.63 M 
20/12/2017  $44.4728  $22.54 M  $388.92 M 
21/12/2017  $40.8773  $28.22 M  $357.48 M 
22/12/2017  $28.9038  $22.26 M  $252.77 M 
23/12/2017  $38.567  $19.81 M  $337.27 M 
24/12/2017  $32.8213  $13.73 M  $287.03 M 
25/12/2017  $44.0648  $30.32 M  $385.35 M 
26/12/2017  $42.4217  $36.09 M  $370.98 M 
27/12/2017  $43.1453  $23.93 M  $377.31 M 
28/12/2017  $39.7814  $15.59 M  $347.89 M 
29/12/2017  $46.045  $16.24 M  $402.67 M 
30/12/2017  $38.4131  $18.40 M  $335.93 M 
31/12/2017  $46.4874  $21.08 M  $406.54 M 
01/01/2018  $65.818  $91.19 M  $575.59 M 
02/01/2018  $67.6065  $70.73 M  $591.23 M 
03/01/2018  $63.2315  $60.44 M  $552.97 M 
04/01/2018  $72.0427  $43.49 M  $630.02 M 
05/01/2018  $62.0286  $36.55 M  $542.45 M 
06/01/2018  $63.5261  $29.48 M  $555.54 M 
07/01/2018  $77.6293  $50.21 M  $678.88 M 
08/01/2018  $70.5377  $44.71 M  $616.86 M 
09/01/2018  $72.2573  $34.04 M  $631.90 M 
10/01/2018  $64.1268  $26.63 M  $560.80 M 
11/01/2018  $63.373  $20.35 M  $554.20 M 
12/01/2018  $58.9045  $22.40 M  $515.13 M 
13/01/2018  $61.8761  $17.68 M  $541.11 M 
14/01/2018  $62.9624  $24.18 M  $550.61 M 
15/01/2018  $61.8598  $21.41 M  $540.97 M 
16/01/2018  $50.3427  $20.94 M  $440.25 M 
17/01/2018  $37.9004  $19.96 M  $331.44 M 
18/01/2018  $49.3379  $16.69 M  $431.46 M 
19/01/2018  $52.3182  $15.41 M  $457.53 M 
20/01/2018  $58.4868  $17.78 M  $511.47 M 
21/01/2018  $47.5163  $13.00 M  $415.53 M 
22/01/2018  $44.6448  $10.74 M  $390.42 M 
23/01/2018  $49.3411  $10.52 M  $431.49 M 
24/01/2018  $46.7576  $9.16 M  $408.90 M 
25/01/2018  $44.3005  $6.85 M  $387.41 M 
26/01/2018  $42.9475  $6.27 M  $375.58 M 
27/01/2018  $45.7554  $7.02 M  $400.14 M 
28/01/2018  $47.0756  $5.13 M  $411.68 M 
29/01/2018  $44.8387  $3.93 M  $392.12 M 
30/01/2018  $39.7447  $4.41 M  $347.57 M 
31/01/2018  $38.5217  $6.36 M  $336.88 M 
01/02/2018  $30.9168  $11.79 M  $270.37 M 
02/02/2018  $29.7402  $9.56 M  $260.08 M 
03/02/2018  $32.4951  $7.21 M  $284.17 M 
04/02/2018  $27.3623  $4.87 M  $239.29 M 
05/02/2018  $23.0485  $4.67 M  $201.56 M 
06/02/2018  $22.087  $5.26 M  $193.15 M 
07/02/2018  $25.4133  $6.88 M  $222.24 M 
08/02/2018  $25.1584  $6.32 M  $220.01 M 
09/02/2018  $28.2003  $5.41 M  $246.61 M 
10/02/2018  $26.9199  $6.29 M  $235.42 M 
11/02/2018  $26.0832  $4.97 M  $228.10 M 
12/02/2018  $28.7102  $3.78 M  $251.07 M 
13/02/2018  $29.2651  $8.25 M  $255.93 M 
14/02/2018  $30.9264  $6.32 M  $270.45 M 
15/02/2018  $32.5553  $5.29 M  $284.70 M 
16/02/2018  $32.9158  $4.34 M  $287.85 M 
17/02/2018  $35.7844  $4.41 M  $312.94 M 
18/02/2018  $33.4283  $2.00 M  $292.33 M 
19/02/2018  $33.208  $4.15 M  $290.41 M 
20/02/2018  $32.7862  $5.11 M  $286.72 M 
21/02/2018  $27.8842  $6.67 M  $243.85 M 
22/02/2018  $27.2205  $4.37 M  $238.05 M 
23/02/2018  $27.7266  $3.73 M  $242.47 M 
24/02/2018  $27.9853  $3.62 M  $244.73 M 
25/02/2018  $28.4712  $2.45 M  $248.98 M 
26/02/2018  $32.5187  $3.46 M  $284.38 M 
27/02/2018  $32.6675  $4.99 M  $285.68 M 
28/02/2018  $32.2685  $5.27 M  $282.19 M 
01/03/2018  $33.9241  $5.64 M  $296.67 M 
02/03/2018  $35.2913  $5.61 M  $308.63 M 
03/03/2018  $35.5004  $5.62 M  $310.45 M 
04/03/2018  $34.4226  $4.00 M  $301.03 M 
05/03/2018  $36.0186  $3.87 M  $314.99 M 
06/03/2018  $32.9853  $2.44 M  $288.46 M 
07/03/2018  $27.3612  $2.18 M  $239.28 M 
08/03/2018  $26.0102  $2.46 M  $227.46 M 
09/03/2018  $24.3672  $2.33 M  $213.09 M 
10/03/2018  $25.8241  $2.33 M  $225.83 M 
11/03/2018  $28.2032  $1.97 M  $246.64 M 
12/03/2018  $25.6656  $1.60 M  $224.45 M 
13/03/2018  $26.7517  $1.50 M  $233.95 M 
14/03/2018  $23.8151  $1.56 M  $208.27 M 
15/03/2018  $21.1145  $3.11 M  $184.65 M 
16/03/2018  $24.1989  $2.22 M  $211.62 M 
17/03/2018  $21.4796  $1.95 M  $187.84 M 
18/03/2018  $18.8718  $3.06 M  $165.04 M 
19/03/2018  $23.9659  $2.04 M  $209.58 M 
20/03/2018  $23.4562  $1.29 M  $205.13 M 
21/03/2018  $26.5112  $2.41 M  $231.84 M 
22/03/2018  $24.1607  $2.79 M  $211.29 M 
23/03/2018  $22.8838  $2.10 M  $200.12 M 
24/03/2018  $24.0437  $1.21 M  $210.26 M 
25/03/2018  $23.8444  $1.19 M  $208.52 M 
26/03/2018  $24.6584  $4.10 M  $215.64 M 
27/03/2018  $24.5908  $2.81 M  $215.05 M 
28/03/2018  $24.2866  $1.07 M  $212.39 M 
29/03/2018  $20.8496  $2.32 M  $182.33 M 
30/03/2018  $17.5848  $1.63 M  $153.78 M 
31/03/2018  $20.1574  $2.05 M  $176.28 M 
01/04/2018  $18.3743  $800,531  $160.69 M 
02/04/2018  $20.3682  $1.33 M  $178.12 M 
03/04/2018  $22.0233  $977,308  $192.60 M 
04/04/2018  $19.4653  $866,333  $170.23 M 
05/04/2018  $19.3808  $529,511  $169.49 M 
06/04/2018  $19.118  $1.10 M  $167.19 M 
07/04/2018  $20.0137  $430,974  $175.02 M 
08/04/2018  $20.7259  $495,572  $181.25 M 
09/04/2018  $20.13  $506,720  $176.04 M 
10/04/2018  $20.3171  $474,190  $177.68 M 
11/04/2018  $20.2677  $546,855  $177.24 M 
12/04/2018  $24.6092  $2.34 M  $215.21 M 
13/04/2018  $26.7042  $2.19 M  $233.53 M 
14/04/2018  $25.3229  $1.48 M  $221.45 M 
15/04/2018  $26.7701  $2.01 M  $234.11 M 
16/04/2018  $25.7876  $2.25 M  $225.52 M 
17/04/2018  $26.2416  $3.00 M  $229.49 M 
18/04/2018  $27.0837  $2.60 M  $236.85 M 
19/04/2018  $28.7583  $2.56 M  $251.49 M 
20/04/2018  $29.2851  $3.25 M  $256.10 M 
21/04/2018  $30.2496  $3.52 M  $264.54 M 
22/04/2018  $29.7793  $2.37 M  $260.42 M 
23/04/2018  $29.4752  $2.46 M  $257.76 M 
24/04/2018  $30.3285  $3.07 M  $265.23 M 
25/04/2018  $28.2384  $4.59 M  $246.95 M 
26/04/2018  $27.4901  $2.98 M  $240.40 M 
27/04/2018  $28.5273  $3.14 M  $249.47 M 
28/04/2018  $29.5248  $2.57 M  $258.20 M 
29/04/2018  $28.5967  $2.44 M  $250.08 M 
30/04/2018  $29.1119  $2.41 M  $254.59 M 
01/05/2018  $27.839  $2.17 M  $243.45 M 
02/05/2018  $28.0393  $1.77 M  $245.21 M 
03/05/2018  $28.769  $1.83 M  $251.59 M 
04/05/2018  $27.991  $2.53 M  $244.78 M 
05/05/2018  $26.5737  $2.46 M  $232.39 M 
06/05/2018  $23.4276  $2.10 M  $204.88 M 
07/05/2018  $23.0045  $2.16 M  $201.18 M 
08/05/2018  $22.3033  $1.91 M  $195.04 M 
09/05/2018  $21.946  $2.37 M  $191.92 M 
10/05/2018  $20.8477  $1.59 M  $182.32 M 
11/05/2018  $20.3964  $2.13 M  $178.37 M 
12/05/2018  $18.4659  $1.24 M  $161.49 M 
13/05/2018  $20.3017  $911,467  $177.54 M 
14/05/2018  $20.0152  $1.04 M  $175.03 M 
15/05/2018  $19.011  $1.13 M  $166.25 M 
16/05/2018  $18.3214  $1.42 M  $160.22 M 
17/05/2018  $17.3477  $985,501  $151.71 M 
18/05/2018  $16.8305  $1.14 M  $147.18 M 
19/05/2018  $17.0402  $1.62 M  $149.02 M 
20/05/2018  $16.7683  $1.24 M  $146.64 M 
21/05/2018  $21.5614  $1.93 M  $188.56 M 
22/05/2018  $20.1606  $1.46 M  $176.31 M 
23/05/2018  $16.4993  $3.75 M  $144.29 M 
24/05/2018  $17.5045  $2.47 M  $153.08 M 
25/05/2018  $16.8873  $1.48 M  $147.68 M 
26/05/2018  $17.3162  $2.02 M  $151.43 M 
27/05/2018  $16.415  $1.27 M  $143.55 M 
28/05/2018  $15.4892  $1.91 M  $135.45 M 
29/05/2018  $15.382  $2.59 M  $134.52 M 
30/05/2018  $15.3716  $1.95 M  $134.43 M 
31/05/2018  $15.7501  $2.23 M  $137.74 M 
01/06/2018  $15.6392  $1.28 M  $136.77 M 
02/06/2018  $15.9405  $346,286  $139.40 M 
03/06/2018  $16.5146  $1.22 M  $144.42 M 
04/06/2018  $16.6414  $875,259  $145.53 M 
05/06/2018  $16.1574  $223,233  $141.30 M 
06/06/2018  $16.8658  $392,969  $147.49 M 
07/06/2018  $16.5535  $357,253  $144.76 M 
08/06/2018  $15.0082  $566,300  $131.25 M 
09/06/2018  $15.0554  $243,417  $131.66 M 
10/06/2018  $11.9874  $1.50 M  $104.83 M 
11/06/2018  $12.1973  $778,381  $106.67 M 
12/06/2018  $11.4348  $574,581  $100.00 M 
13/06/2018  $8.93453  $956,170  $78.13 M 
14/06/2018  $10.6089  $564,431  $92.78 M 
15/06/2018  $11.0607  $147,726  $96.73 M 
16/06/2018  $10.5258  $122,288  $92.05 M 
17/06/2018  $10.9731  $60,217  $95.96 M 
18/06/2018  $11.5352  $476,901  $100.88 M 
19/06/2018  $12.1331  $534,764  $106.11 M 
20/06/2018  $11.9632  $185,693  $104.62 M 
21/06/2018  $11.8707  $292,589  $103.81 M 
22/06/2018  $10.8886  $208,867  $95.22 M 
23/06/2018  $10.4242  $146,804  $91.16 M 
24/06/2018  $9.99694  $701,373  $87.42 M 
25/06/2018  $9.66201  $188,343  $84.50 M 
26/06/2018  $9.19839  $79,205  $80.44 M 
27/06/2018  $9.31769  $134,488  $81.48 M 
28/06/2018  $8.83894  $68,857  $77.30 M 
29/06/2018  $8.22438  $340,437  $71.92 M 
30/06/2018  $8.74818  $160,759  $76.50 M 
01/07/2018  $8.87175  $60,857  $77.58 M 
02/07/2018  $10.5305  $270,757  $92.09 M 
03/07/2018  $10.4665  $211,818  $91.53 M 
04/07/2018  $11.2556  $127,722  $98.43 M 
05/07/2018  $10.4653  $161,409  $91.52 M 
06/07/2018  $9.78327  $140,313  $85.56 M 
07/07/2018  $11.0923  $563,261  $97.00 M 
08/07/2018  $11.7082  $181,896  $102.39 M 
09/07/2018  $11.7218  $142,069  $102.51 M 
10/07/2018  $10.9482  $201,475  $95.74 M 
11/07/2018  $11.0429  $116,637  $96.57 M 
12/07/2018  $9.94246  $137,232  $86.95 M 
13/07/2018  $10.227  $67,053  $89.44 M 
14/07/2018  $10.3398  $122,714  $90.42 M 
15/07/2018  $10.5645  $67,462  $92.39 M 
16/07/2018  $11.2943  $141,800  $98.77 M 
17/07/2018  $12.0911  $157,047  $105.74 M 
18/07/2018  $12.221  $245,932  $106.87 M 
19/07/2018  $11.4787  $669,089  $100.38 M 
20/07/2018  $10.6363  $289,504  $93.02 M 
21/07/2018  $9.89886  $1.86 M  $86.57 M 
22/07/2018  $10.022  $214,219  $87.64 M 
23/07/2018  $9.82841  $463,740  $85.95 M 
24/07/2018  $9.16992  $2.08 M  $80.19 M 
25/07/2018  $9.74742  $1.75 M  $85.24 M 
26/07/2018  $9.22509  $616,307  $80.67 M 
27/07/2018  $9.0452  $437,146  $79.10 M 
28/07/2018  $9.07852  $142,720  $79.39 M 
29/07/2018  $9.41199  $568,563  $82.31 M 
30/07/2018  $8.9595  $378,318  $78.35 M 
31/07/2018  $8.24638  $862,013  $72.12 M 
01/08/2018  $8.08185  $122,620  $70.68 M 
02/08/2018  $7.31386  $596,968  $63.96 M 
03/08/2018  $7.38338  $221,109  $64.57 M 
04/08/2018  $6.86248  $146,838  $60.01 M 
05/08/2018  $6.80692  $62,117  $59.53 M 
06/08/2018  $6.78374  $84,255  $59.32 M 
07/08/2018  $6.98692  $108,560  $61.10 M 
08/08/2018  $6.15293  $128,429  $53.81 M 
09/08/2018  $6.35774  $77,593  $55.60 M 
10/08/2018  $6.18646  $95,020  $54.10 M 
11/08/2018  $5.91125  $134,957  $51.69 M 
12/08/2018  $5.31364  $437,708  $46.47 M 
13/08/2018  $4.56427  $669,133  $39.92 M 
14/08/2018  $4.62414  $492,697  $40.44 M 
15/08/2018  $4.67688  $161,438  $40.90 M 
16/08/2018  $5.15589  $599,548  $45.09 M 
17/08/2018  $5.5157  $533,915  $48.24 M 
18/08/2018  $5.40905  $328,519  $47.30 M 
19/08/2018  $5.96027  $370,520  $52.12 M 
20/08/2018  $5.8047  $114,809  $50.76 M 
21/08/2018  $5.08439  $656,630  $44.46 M 
22/08/2018  $4.81063  $234,161  $42.07 M 
23/08/2018  $4.72422  $143,241  $41.31 M 
24/08/2018  $5.01519  $160,318  $43.86 M 
25/08/2018  $5.59862  $135,498  $48.96 M 
26/08/2018  $5.34593  $128,519  $46.75 M 
27/08/2018  $5.24475  $78,770  $45.87 M 
28/08/2018  $5.83351  $216,341  $51.01 M 
29/08/2018  $5.86773  $269,294  $51.31 M 
30/08/2018  $5.62273  $94,793  $49.17 M 
31/08/2018  $5.78868  $54,051  $50.62 M 
01/09/2018  $6.51884  $225,611  $57.01 M 
02/09/2018  $6.22877  $248,486  $54.47 M 
03/09/2018  $6.73304  $229,274  $58.88 M 
04/09/2018  $6.93161  $263,669  $60.62 M 
05/09/2018  $5.71669  $508,195  $49.99 M 
06/09/2018  $5.23486  $237,344  $45.78 M 
07/09/2018  $5.04928  $159,238  $44.16 M 
08/09/2018  $4.85176  $64,360  $42.43 M 
09/09/2018  $4.85427  $118,650  $42.45 M 
10/09/2018  $4.5577  $89,104  $39.86 M 
11/09/2018  $4.54894  $571,284  $39.78 M 
12/09/2018  $4.46601  $232,612  $39.06 M 
13/09/2018  $4.82105  $128,987  $42.16 M 
14/09/2018  $4.6105  $150,080  $40.32 M 
15/09/2018  $4.70635  $76,182  $41.16 M 
16/09/2018  $4.71737  $70,101  $41.25 M 
17/09/2018  $4.42329  $32,436  $38.68 M 
18/09/2018  $4.39674  $36,678  $38.45 M 
19/09/2018  $4.52131  $165,383  $39.54 M 
20/09/2018  $4.53748  $88,309  $39.68 M 
21/09/2018  $5.13544  $311,226  $44.91 M 
22/09/2018  $5.32858  $251,869  $46.60 M 
23/09/2018  $5.2573  $143,107  $45.98 M 
24/09/2018  $5.15602  $69,472  $45.09 M 
25/09/2018  $4.90184  $232,375  $42.87 M 
26/09/2018  $5.09224  $84,381  $44.53 M 
27/09/2018  $5.17131  $178,997  $45.22 M 
28/09/2018  $5.06872  $120,900  $44.33 M 
29/09/2018  $4.96186  $42,985  $43.39 M 
30/09/2018  $5.1545  $63,078  $45.08 M 
01/10/2018  $5.11103  $62,894  $44.70 M 
02/10/2018  $5.14708  $83,629  $45.01 M 
03/10/2018  $4.92991  $61,909  $43.11 M 
04/10/2018  $4.93975  $35,292  $43.20 M 
05/10/2018  $4.80171  $123,994  $41.99 M 
06/10/2018  $4.68418  $161,222  $40.96 M 
07/10/2018  $4.53658  $86,198  $39.67 M 
08/10/2018  $4.70085  $58,645  $41.11 M 
09/10/2018  $4.2948  $140,149  $37.56 M 
10/10/2018  $4.56324  $139,891  $39.91 M 
11/10/2018  $3.9611  $146,178  $34.64 M 
12/10/2018  $3.99611  $143,922  $34.95 M 
13/10/2018  $3.9745  $43,107  $34.76 M 
14/10/2018  $4.01691  $50,909  $35.13 M 
15/10/2018  $4.18855  $67,176  $36.63 M 
16/10/2018  $4.17122  $53,873  $36.48 M 
17/10/2018  $4.14757  $20,446  $36.27 M 
18/10/2018  $4.05758  $68,288  $35.48 M 
19/10/2018  $4.09216  $118,573  $35.79 M 
20/10/2018  $4.14263  $38,502  $36.23 M 
21/10/2018  $4.29872  $193,109  $37.59 M 
22/10/2018  $4.49227  $91,485  $39.29 M 
23/10/2018  $4.20928  $74,664  $36.81 M 
24/10/2018  $4.40875  $212,977  $38.55 M 
25/10/2018  $4.64649  $380,337  $40.63 M 
26/10/2018  $4.7105  $167,260  $41.19 M 
27/10/2018  $4.75173  $114,133  $41.55 M 
28/10/2018  $4.8528  $135,631  $42.44 M 
29/10/2018  $4.51208  $243,381  $39.46 M 
30/10/2018  $4.70363  $85,492  $41.13 M 
31/10/2018  $4.52029  $180,832  $39.53 M 
01/11/2018  $4.76351  $179,769  $41.66 M 
02/11/2018  $4.62333  $133,982  $40.43 M 
03/11/2018  $4.55741  $91,184  $39.86 M 
04/11/2018  $4.54819  $99,310  $39.77 M 
05/11/2018  $4.54157  $56,137  $39.72 M 
06/11/2018  $4.74297  $183,454  $41.48 M 
07/11/2018  $4.59292  $114,446  $40.17 M 
08/11/2018  $4.56619  $47,927  $39.93 M 
09/11/2018  $4.38931  $51,212  $38.38 M 
10/11/2018  $4.44835  $49,068  $38.90 M 
11/11/2018  $4.33999  $38,654  $37.95 M 
12/11/2018  $4.30106  $85,694  $37.61 M 
13/11/2018  $4.87061  $433,551  $42.59 M 
14/11/2018  $3.86637  $529,671  $33.81 M 
15/11/2018  $4.80141  $1.67 M  $41.99 M 
16/11/2018  $5.81592  $2.58 M  $50.86 M 
17/11/2018  $6.00317  $1.33 M  $52.50 M 
18/11/2018  $8.3886  $2.95 M  $73.36 M 
19/11/2018  $6.7684  $5.37 M  $59.19 M 
20/11/2018  $8.30525  $2.93 M  $72.63 M 
21/11/2018  $8.39139  $2.56 M  $73.38 M 
22/11/2018  $9.05149  $1.96 M  $79.16 M 
23/11/2018  $8.23067  $3.54 M  $71.98 M 
24/11/2018  $8.45859  $1.79 M  $73.97 M 
25/11/2018  $9.59496  $2.67 M  $83.91 M 
26/11/2018  $9.92823  $4.25 M  $86.82 M 
27/11/2018  $9.06291  $2.69 M  $79.26 M 
28/11/2018  $10.1572  $3.00 M  $88.83 M 
29/11/2018  $10.9685473181  $1.63 M  $95.92 M 
30/11/2018  $11.4751984435  $1.41 M  $100.35 M 
01/12/2018  $12.6876735552  $2.85 M  $110.95 M 
02/12/2018  $11.5975750565  $1.17 M  $101.42 M 
03/12/2018  $11.7768386059  $2.35 M  $102.99 M 
04/12/2018  $13.545118028  $3.53 M  $118.45 M 
05/12/2018  $15.6502442163  $5.84 M  $136.86 M 
06/12/2018  $13.5839975001  $11.55 M  $118.79 M 
07/12/2018  $11.9627052028  $4.13 M  $104.62 M 
08/12/2018  $13.6862424331  $3.60 M  $119.69 M 
09/12/2018  $13.7055967898  $1.70 M  $119.86 M 
10/12/2018  $11.8936922758  $3.57 M  $104.01 M 
11/12/2018  $9.5892115995  $5.06 M  $83.86 M 
12/12/2018  $9.00238944009  $1.31 M  $78.73 M 
13/12/2018  $8.00313445388  $1.41 M  $69.99 M 
13/12/2018  $7.83055895573  $1.42 M  $68.48 M 