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


  • factom
    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