Factom (FCT) 💲 price $6.29

Factom live price tracker - $6.29. Chart 📈, Market cap - $59.23 M, 24H Trading Volume, Daily changes -2.96% down, Coin reviews and other Factom info


  • factom
    Factom(FCT)
  • Price
    $6.29
  • 1h %
    0.93%
  • 24h %
    -2.96%
  • 7d %
    -2.9%
  • Market Cap
    $59.23 M
  • Volume
    $52,687
  • Available Supply
    9.41 M FCT
  • Rank
    79



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
21/03/2018$25.043$2.51 M$219.00 M
22/03/2018$25.0898$2.83 M$219.41 M
23/03/2018$22.7267$1.95 M$198.75 M
24/03/2018$23.2035$1.25 M$202.92 M
25/03/2018$23.894$1.17 M$208.96 M
26/03/2018$24.159$4.16 M$211.27 M
27/03/2018$24.6223$2.82 M$215.32 M
28/03/2018$23.8524$1.06 M$208.59 M
29/03/2018$19.3432$2.19 M$169.16 M
30/03/2018$17.7127$1.73 M$154.90 M
31/03/2018$19.1512$1.87 M$167.48 M
01/04/2018$19.4274$910,806$169.89 M
02/04/2018$19.9223$1.27 M$174.22 M
03/04/2018$21.8153$950,408$190.78 M
04/04/2018$19.4878$820,832$170.42 M
05/04/2018$19.1356$495,120$167.34 M
06/04/2018$18.997$1.11 M$166.13 M
07/04/2018$20.5644$444,125$179.84 M
08/04/2018$21.0679$490,513$184.24 M
09/04/2018$19.4258$485,545$169.88 M
10/04/2018$20.1503$457,870$176.22 M
11/04/2018$20.4521$609,040$178.86 M
12/04/2018$25.6841$2.44 M$224.61 M
13/04/2018$25.4535$2.15 M$222.59 M
14/04/2018$24.9421$1.52 M$218.12 M
15/04/2018$26.3695$1.98 M$230.60 M
16/04/2018$25.9849$2.30 M$227.24 M
17/04/2018$26.3538$3.12 M$230.47 M
18/04/2018$27.8042$2.70 M$243.15 M
19/04/2018$28.3704$2.68 M$248.10 M
20/04/2018$29.357$3.05 M$256.73 M
21/04/2018$29.2256$3.31 M$255.58 M
22/04/2018$29.7691$2.34 M$260.33 M
23/04/2018$29.7741$2.68 M$260.38 M
24/04/2018$30.4407$3.15 M$266.21 M
25/04/2018$28.6849$4.65 M$250.85 M
26/04/2018$28.5531$3.00 M$249.70 M
27/04/2018$29.1627$3.21 M$255.03 M
28/04/2018$28.7606$2.54 M$251.51 M
29/04/2018$29.4965$2.47 M$257.95 M
30/04/2018$28.1165$2.35 M$245.88 M
01/05/2018$26.8202$2.06 M$234.55 M
02/05/2018$28.4033$1.62 M$248.39 M
03/05/2018$28.28$2.13 M$247.31 M
04/05/2018$27.6442$2.32 M$241.75 M
05/05/2018$26.5006$2.50 M$231.75 M
06/05/2018$23.7722$2.08 M$207.89 M
07/05/2018$23.337$2.21 M$204.08 M
08/05/2018$22.4139$1.92 M$196.01 M
09/05/2018$21.6015$2.31 M$188.91 M
10/05/2018$21.1143$1.64 M$184.65 M
11/05/2018$19.7526$2.03 M$172.74 M
12/05/2018$18.8387$1.21 M$164.75 M
13/05/2018$20.132$870,559$176.06 M
14/05/2018$20.0794$1.09 M$175.60 M
15/05/2018$19.0736$1.11 M$166.80 M
16/05/2018$18.4582$1.42 M$161.42 M
17/05/2018$17.4803$994,822$152.87 M
18/05/2018$15.9915$1.12 M$139.85 M
19/05/2018$16.9911$1.60 M$148.59 M
20/05/2018$17.1481$1.49 M$149.96 M
21/05/2018$21.133$1.79 M$184.81 M
22/05/2018$19.9121$1.48 M$174.13 M
23/05/2018$16.9548$3.95 M$148.27 M
24/05/2018$17.3346$2.25 M$151.59 M
25/05/2018$16.7898$1.54 M$146.83 M
26/05/2018$17.4565$1.97 M$152.66 M
27/05/2018$16.4799$1.30 M$144.12 M
28/05/2018$15.208$1.82 M$133.00 M
29/05/2018$15.4873$2.55 M$135.44 M
30/05/2018$15.3962$1.99 M$134.64 M
31/05/2018$15.4769$2.03 M$135.35 M
01/06/2018$15.6909$1.10 M$137.22 M
02/06/2018$16.2646$476,458$142.24 M
03/06/2018$16.4883$1.12 M$144.19 M
04/06/2018$16.7182$851,970$146.20 M
05/06/2018$16.3462$235,583$142.95 M
06/06/2018$16.77$425,311$146.66 M
07/06/2018$16.1054$356,859$140.84 M
08/06/2018$15.1708$552,219$132.67 M
09/06/2018$15.26$239,392$133.45 M
10/06/2018$12.0545$1.66 M$105.42 M
11/06/2018$12.0711$699,228$105.56 M
12/06/2018$11.142$577,922$97.44 M
13/06/2018$9.01286$963,866$78.82 M
14/06/2018$10.6772$481,207$93.37 M
15/06/2018$10.8557$128,352$94.93 M
16/06/2018$10.4727$119,991$91.58 M
17/06/2018$10.9519$59,042$95.78 M
18/06/2018$11.8058$695,593$103.24 M
19/06/2018$12.2759$319,578$107.35 M
20/06/2018$11.6646$202,507$102.01 M
21/06/2018$11.941$274,630$104.43 M
22/06/2018$10.1924$218,270$89.13 M
23/06/2018$10.5086$125,795$91.90 M
24/06/2018$9.67006$719,712$84.57 M
25/06/2018$9.68965$171,299$84.74 M
26/06/2018$9.32237$87,762$81.53 M
27/06/2018$9.19614$138,065$80.42 M
28/06/2018$8.54483$73,529$74.73 M
29/06/2018$8.19295$321,191$71.65 M
30/06/2018$8.78884$156,915$76.86 M
01/07/2018$8.85027$67,347$77.40 M
02/07/2018$10.5644$295,736$92.39 M
03/07/2018$10.5111$193,234$91.92 M
04/07/2018$11.373$126,486$99.46 M
05/07/2018$10.6939$155,065$93.52 M
06/07/2018$10.165$198,187$88.89 M
07/07/2018$11.1052$519,332$97.12 M
08/07/2018$11.5156$193,886$100.71 M
09/07/2018$12.1758$138,994$106.48 M
10/07/2018$11.2235$186,435$98.15 M
11/07/2018$10.5081$156,146$91.89 M
12/07/2018$10.052$99,711$87.91 M
13/07/2018$10.2179$91,484$89.36 M
14/07/2018$10.7664$101,001$94.15 M
15/07/2018$10.5694$59,181$92.43 M
16/07/2018$11.2519$156,706$98.40 M
17/07/2018$12.1876$162,827$106.58 M
18/07/2018$12.1315$245,323$106.09 M
19/07/2018$11.4307$658,600$99.96 M
20/07/2018$9.62153$1.41 M$84.14 M
21/07/2018$9.80924$720,439$85.78 M
22/07/2018$9.70749$296,704$84.89 M
23/07/2018$9.8456$377,200$86.10 M
24/07/2018$9.11948$2.09 M$79.75 M
25/07/2018$9.52061$1.75 M$83.26 M
26/07/2018$8.77221$609,252$76.71 M
27/07/2018$9.27511$404,157$81.11 M
28/07/2018$8.98085$144,590$78.54 M
29/07/2018$9.29519$571,866$81.29 M
30/07/2018$9.24395$565,627$80.84 M
31/07/2018$8.27484$695,282$72.36 M
01/08/2018$7.7938$158,246$68.16 M
02/08/2018$7.62235$583,324$66.66 M
03/08/2018$7.4514$206,939$65.16 M
04/08/2018$6.94666$144,698$60.75 M
05/08/2018$6.87103$63,029$60.09 M
06/08/2018$6.68807$80,253$58.49 M
07/08/2018$6.82431$108,190$59.68 M
08/08/2018$6.0162$129,242$52.61 M
09/08/2018$6.59632$84,354$57.69 M
10/08/2018$5.87411$88,572$51.37 M
11/08/2018$5.93883$160,697$51.94 M
12/08/2018$5.38123$423,120$47.06 M
13/08/2018$4.51427$701,794$39.48 M
14/08/2018$4.63709$479,520$40.55 M
15/08/2018$4.67017$131,386$40.84 M
16/08/2018$5.16297$625,186$45.15 M
17/08/2018$5.61473$526,209$49.10 M
18/08/2018$6.00457$433,357$52.51 M
19/08/2018$6.05979$264,483$52.99 M
20/08/2018$5.67419$113,322$49.62 M
21/08/2018$5.1302$647,186$44.86 M
22/08/2018$4.77141$255,218$41.73 M
23/08/2018$4.75809$143,731$41.61 M
24/08/2018$5.19112$172,772$45.40 M
25/08/2018$5.43767$127,598$47.55 M
26/08/2018$5.3401$110,104$46.70 M
27/08/2018$5.32281$83,401$46.55 M
28/08/2018$6.20488$305,465$54.26 M
29/08/2018$5.9661$179,993$52.17 M
30/08/2018$5.68487$89,672$49.71 M
31/08/2018$5.78409$55,507$50.58 M
01/09/2018$6.54234$243,636$57.21 M
02/09/2018$6.36303$231,854$55.65 M
03/09/2018$6.54555$262,358$57.24 M
04/09/2018$6.82116$232,937$59.65 M
05/09/2018$5.62618$502,115$49.20 M
06/09/2018$5.31634$243,741$46.49 M
07/09/2018$5.1741$158,815$45.25 M
08/09/2018$4.82188$62,828$42.17 M
09/09/2018$4.79528$109,855$41.94 M
10/09/2018$4.51352$104,336$39.47 M
11/09/2018$4.59904$586,058$40.22 M
12/09/2018$4.47814$205,336$39.16 M
13/09/2018$4.88209$131,309$42.69 M
15/09/2018$4.66066$144,655$40.76 M
16/09/2018$4.81065$82,211$42.07 M
17/09/2018$4.76658$68,250$41.68 M
18/09/2018$4.39278$27,301$38.42 M
19/09/2018$4.35206$39,400$38.06 M
20/09/2018$4.51405$172,217$39.48 M
21/09/2018$4.81866$121,075$42.14 M
22/09/2018$5.31189$328,415$46.45 M
23/09/2018$5.33933$218,362$46.69 M
24/09/2018$5.25863$125,320$45.99 M
25/09/2018$5.09552$87,950$44.56 M
26/09/2018$4.94263$224,073$43.22 M
27/09/2018$5.08601$87,314$44.48 M
28/09/2018$5.13355$179,250$44.89 M
29/09/2018$5.0468$104,167$44.13 M
30/09/2018$5.06749$47,255$44.32 M
01/10/2018$5.15236$61,742$45.06 M
02/10/2018$5.09801$63,203$44.58 M
03/10/2018$5.03166$88,509$44.00 M
04/10/2018$4.9208$58,179$43.03 M
05/10/2018$4.97089$33,436$43.47 M
06/10/2018$4.77371$132,977$41.75 M
07/10/2018$4.65782$148,968$40.73 M
08/10/2018$4.53862$89,933$39.69 M
09/10/2018$4.65488$55,963$40.71 M
10/10/2018$4.33569$148,047$37.92 M
11/10/2018$4.54399$134,076$39.74 M
12/10/2018$3.95812$159,568$34.61 M
13/10/2018$4.00683$124,079$35.04 M
14/10/2018$3.9997$42,855$34.98 M
15/10/2018$3.95113$59,563$34.55 M
16/10/2018$4.23212$58,677$37.01 M
17/10/2018$4.1694$54,730$36.46 M
18/10/2018$4.17296$18,797$36.49 M
19/10/2018$4.19837$131,742$36.72 M
20/10/2018$4.13743$58,061$36.18 M
21/10/2018$4.27746$53,296$37.41 M
22/10/2018$4.21284$182,060$36.84 M
23/10/2018$4.48634$85,752$39.23 M
24/10/2018$4.25449$89,964$37.21 M
25/10/2018$4.38691$207,757$38.36 M
26/10/2018$4.66939$396,531$40.83 M
27/10/2018$4.71821$139,373$41.26 M
28/10/2018$4.77518$114,618$41.76 M
29/10/2018$4.8238$145,740$42.18 M
30/10/2018$4.55075$235,200$39.80 M
31/10/2018$4.70034$111,787$41.10 M
01/11/2018$4.51663$161,954$39.50 M
02/11/2018$4.69449$194,747$41.05 M
03/11/2018$4.58311$123,704$40.08 M
04/11/2018$4.54868$79,490$39.78 M
05/11/2018$4.60064$105,151$40.23 M
06/11/2018$4.52735$53,981$39.59 M
07/11/2018$4.79366$192,174$41.92 M
08/11/2018$4.60201$100,573$40.25 M
09/11/2018$4.52841$50,051$39.60 M
10/11/2018$4.33927$52,630$37.95 M
11/11/2018$4.47341$46,978$39.12 M
12/11/2018$4.38922$35,801$38.38 M
13/11/2018$4.23118$129,385$37.00 M
14/11/2018$4.91522$554,784$42.98 M
15/11/2018$4.50149$604,851$39.37 M
16/11/2018$4.93134$1.55 M$43.13 M
17/11/2018$6.25058$2.72 M$54.66 M
18/11/2018$6.25574$1.28 M$54.71 M
19/11/2018$8.28451$4.33 M$72.45 M
20/11/2018$6.50882$4.18 M$56.92 M
21/11/2018$7.83438$3.26 M$68.51 M
22/11/2018$8.59117$2.19 M$75.13 M
23/11/2018$8.70108$1.90 M$76.09 M
24/11/2018$8.90256$3.82 M$77.85 M
25/11/2018$8.71755$1.94 M$76.24 M
26/11/2018$9.66995$2.41 M$84.56 M
27/11/2018$9.15652$4.39 M$80.07 M
28/11/2018$8.06083$2.75 M$70.49 M
29/11/2018$10.0934$2.84 M$88.27 M
30/11/2018$11.0194293785$1.56 M$96.37 M
01/12/2018$12.0340387622$1.90 M$105.24 M
02/12/2018$12.0521338239$2.41 M$105.40 M
03/12/2018$11.4140819722$914,890$99.82 M
04/12/2018$12.1316785884$2.39 M$106.09 M
05/12/2018$13.5869977756$3.59 M$118.82 M
06/12/2018$15.8528064431$7.11 M$138.63 M
07/12/2018$12.9833804391$10.49 M$113.54 M
08/12/2018$11.8607556128$3.61 M$103.72 M
09/12/2018$14.6567733141$3.74 M$128.17 M
10/12/2018$13.3254710296$1.61 M$116.53 M
11/12/2018$12.5224006216$3.70 M$109.51 M
12/12/2018$8.84647872598$5.12 M$77.36 M
13/12/2018$8.88874782925$1.10 M$77.73 M
14/12/2018$7.46573252324$1.64 M$65.29 M
15/12/2018$7.20239054509$2.12 M$62.99 M
16/12/2018$7.53427654817$836,990$65.89 M
17/12/2018$9.82761264051$2.52 M$85.94 M
18/12/2018$10.494536256$2.38 M$91.78 M
19/12/2018$9.39942988267$1.40 M$82.20 M
20/12/2018$9.60124793748$1.20 M$83.96 M
21/12/2018$10.263778628$1.21 M$89.76 M
22/12/2018$9.48674369335$548,414$82.96 M
23/12/2018$9.15995703278$551,043$80.10 M
24/12/2018$10.4571722196$921,649$91.45 M
25/12/2018$9.2985402669$359,959$81.32 M
26/12/2018$8.92110840802$230,141$78.02 M
27/12/2018$8.90929762802$208,945$77.91 M
28/12/2018$8.85281367153$447,008$77.42 M
29/12/2018$9.52919657208$246,197$83.33 M
30/12/2018$8.9830172534$146,021$78.56 M
31/12/2018$8.96500588094$186,660$78.40 M
01/01/2019$8.19198678802$422,173$71.64 M
02/01/2019$8.38386961015$318,532$73.32 M
03/01/2019$8.63401265485$172,274$75.51 M
04/01/2019$8.0187608652$114,540$70.12 M
05/01/2019$8.01984364677$206,468$70.13 M
06/01/2019$7.72369121136$367,678$67.54 M
07/01/2019$7.76951257434$150,099$67.95 M
08/01/2019$7.6807632559$241,252$67.17 M
09/01/2019$7.63578364618$117,591$66.78 M
10/01/2019$7.8875585565$451,025$68.98 M
11/01/2019$6.77794188527$187,197$59.27 M
12/01/2019$6.92181642519$124,112$60.53 M
13/01/2019$6.76315919979$32,937$59.14 M
14/01/2019$6.55753234731$68,115$57.35 M
15/01/2019$6.74352721926$74,625$58.97 M
16/01/2019$6.21094409547$314,991$54.32 M
17/01/2019$6.20315308774$417,555$54.25 M
18/01/2019$6.10845967274$136,768$53.42 M
19/01/2019$6.40380063199$106,002$56.00 M
20/01/2019$6.60575385511$178,548$57.77 M
21/01/2019$6.38302318406$169,002$55.82 M
22/01/2019$8.00519998053$1.13 M$70.01 M
23/01/2019$8.30806626921$1.59 M$72.65 M
24/01/2019$7.61224763784$564,778$66.57 M
25/01/2019$7.24778488965$217,784$63.38 M
26/01/2019$6.8444683509$330,373$59.86 M
27/01/2019$6.74197066167$129,201$58.96 M
28/01/2019$6.54223156403$328,414$57.21 M
29/01/2019$5.83280554338$780,282$51.01 M
30/01/2019$5.81634642546$350,346$50.86 M
31/01/2019$6.14566543313$277,548$53.74 M
01/02/2019$5.68400730858$186,640$49.71 M
02/02/2019$5.92877987667$127,537$51.85 M
03/02/2019$6.11169041471$201,237$53.45 M
04/02/2019$5.87039274876$44,697$51.34 M
05/02/2019$5.951880682$86,296$52.05 M
06/02/2019$5.90384800617$298,872$51.63 M
07/02/2019$6.02987446922$208,153$52.73 M
08/02/2019$5.82475144392$112,090$50.94 M
09/02/2019$6.02120615984$200,837$52.66 M
10/02/2019$6.0844535392$124,000$53.21 M
11/02/2019$6.21268065583$118,321$54.33 M
12/02/2019$6.15833196379$60,458$53.86 M
13/02/2019$6.05860522121$70,860$52.98 M
14/02/2019$6.06536055591$59,092$53.04 M
15/02/2019$5.98309948304$57,879$52.32 M
16/02/2019$5.97878979197$43,665$52.29 M
17/02/2019$6.01494609414$28,619$52.60 M
18/02/2019$6.03612792857$81,377$52.79 M
19/02/2019$6.24974535909$123,787$54.65 M
20/02/2019$6.41661778871$100,382$56.11 M
21/02/2019$6.78084361402$252,334$59.30 M
22/02/2019$6.52219807562$161,470$57.04 M
23/02/2019$6.74051756773$183,626$58.95 M
24/02/2019$7.00036581211$28,332$61.22 M
25/02/2019$6.55776156596$228,901$57.35 M
26/02/2019$6.65569717414$75,744$58.20 M
27/02/2019$6.49607814382$147,018$56.81 M
28/02/2019$6.32026738852$77,135$55.27 M
01/03/2019$6.35812642407$42,716$58.87 M
02/03/2019$6.13649484003$64,884$56.82 M
03/03/2019$5.82781993791$353,591$54.72 M
04/03/2019$6.07684684558$82,174$57.06 M
05/03/2019$5.92546875478$56,430$55.65 M
06/03/2019$6.11791374248$137,893$57.46 M
07/03/2019$6.37514832422$81,146$59.89 M
08/03/2019$6.29584807031$39,994$59.15 M
09/03/2019$6.13836081601$85,122$57.67 M
10/03/2019$6.54334157325$139,864$61.49 M
11/03/2019$6.59999426696$91,492$62.03 M
12/03/2019$6.33627266736$106,337$59.55 M
13/03/2019$6.46035490078$131,896$60.73 M
14/03/2019$6.57017603061$116,543$61.77 M
15/03/2019$6.46349816211$88,642$60.77 M
16/03/2019$6.63504905371$48,705$62.39 M
17/03/2019$6.53198133848$44,213$61.43 M
18/03/2019$6.59029493006$123,119$61.98 M
19/03/2019$6.47922332297$103,098$60.95 M
20/03/2019$6.38082543605$86,076$60.03 M
21/03/2019$6.50107100226$77,265$61.17 M
21/03/2019$6.19164706506$77,767$58.26 M
22/03/2019$6.27478499778$52,686$59.04 M

Twitter News Feed

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0