Factom (FCT) 💲 price $6.16

Factom live price tracker - $6.16. Chart 📈, Market cap - $53.86 M, 24H Trading Volume, Daily changes -2.24% down, Coin reviews and other Factom info


  • factom
    Factom(FCT)
  • Price
    $6.16
  • 1h %
    -1.28%
  • 24h %
    -2.24%
  • 7d %
    -21.74%
  • Market Cap
    $53.86 M
  • Volume
    $485,669
  • Available Supply
    8.75 M FCT
  • Rank
    66



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
16/01/2018$38.5239$18.59 M$336.90 M
17/01/2018$43.9839$22.47 M$384.64 M
18/01/2018$47.6865$15.00 M$417.02 M
19/01/2018$51.0577$15.41 M$446.50 M
20/01/2018$59.9207$17.93 M$524.01 M
21/01/2018$46.5907$12.44 M$407.44 M
22/01/2018$42.1347$10.68 M$368.47 M
23/01/2018$47.9902$9.98 M$419.68 M
24/01/2018$46.3052$9.31 M$404.94 M
25/01/2018$47.1535$6.52 M$412.36 M
26/01/2018$43.4017$5.53 M$379.55 M
27/01/2018$45.3281$6.90 M$396.40 M
28/01/2018$47.4485$5.04 M$414.94 M
29/01/2018$44.5021$3.64 M$389.18 M
30/01/2018$38.8884$6.15 M$340.08 M
31/01/2018$38.0932$5.72 M$333.13 M
01/02/2018$31.347$11.98 M$274.13 M
02/02/2018$28.5353$8.95 M$249.54 M
03/02/2018$32.1906$6.81 M$281.51 M
04/02/2018$25.2779$4.82 M$221.06 M
05/02/2018$22.5343$5.02 M$197.06 M
06/02/2018$26.153$6.14 M$228.71 M
07/02/2018$24.5373$6.01 M$214.58 M
08/02/2018$25.7769$6.24 M$225.42 M
09/02/2018$27.7329$5.63 M$242.53 M
10/02/2018$26.9615$5.87 M$235.78 M
11/02/2018$26.5385$4.74 M$232.08 M
12/02/2018$28.5718$4.06 M$249.86 M
13/02/2018$30.0703$8.41 M$262.97 M
14/02/2018$31.268$6.31 M$273.44 M
15/02/2018$32.3179$5.13 M$282.62 M
16/02/2018$33.1428$4.44 M$289.84 M
17/02/2018$35.6143$3.98 M$311.45 M
18/02/2018$33.4006$1.85 M$292.09 M
19/02/2018$32.6235$4.65 M$285.30 M
20/02/2018$30.3966$6.16 M$265.82 M
21/02/2018$27.8293$5.72 M$243.37 M
22/02/2018$28.9738$4.10 M$253.38 M
23/02/2018$28.8766$4.01 M$252.53 M
24/02/2018$27.7558$3.37 M$242.73 M
25/02/2018$29.8152$2.52 M$260.74 M
26/02/2018$32.938$3.90 M$288.05 M
27/02/2018$34.7474$6.18 M$303.87 M
28/02/2018$31.4405$5.08 M$274.95 M
01/03/2018$34.0449$4.55 M$297.73 M
02/03/2018$36.0968$6.24 M$315.67 M
03/03/2018$35.3782$5.03 M$309.39 M
04/03/2018$35.5995$4.32 M$311.32 M
06/03/2018$34.5262$4.20 M$301.94 M
07/03/2018$29.9823$1.88 M$262.20 M
08/03/2018$29.028$2.41 M$253.85 M
09/03/2018$25.7063$2.51 M$224.80 M
10/03/2018$25.8369$2.66 M$225.95 M
11/03/2018$24.4296$2.08 M$213.64 M
12/03/2018$27.2976$1.86 M$238.72 M
13/03/2018$26.5917$1.54 M$232.55 M
14/03/2018$26.7141$1.55 M$233.62 M
15/03/2018$22.8458$1.73 M$199.79 M
16/03/2018$22.3527$3.21 M$195.48 M
17/03/2018$27.2979$2.22 M$238.72 M
18/03/2018$21.1112$2.13 M$184.62 M
19/03/2018$21.6577$3.76 M$189.40 M
20/03/2018$25.5042$1.47 M$223.04 M
21/03/2018$23.7589$1.28 M$207.77 M
22/03/2018$25.7495$2.93 M$225.18 M
23/03/2018$24.1991$2.80 M$211.62 M
24/03/2018$23.3851$1.61 M$204.51 M
25/03/2018$23.5555$1.31 M$206.00 M
26/03/2018$23.8438$1.12 M$208.52 M
27/03/2018$23.3773$5.22 M$204.44 M
27/03/2018$23.6013$2.25 M$206.40 M
28/03/2018$23.2548$1.10 M$203.37 M
29/03/2018$19.5311$2.18 M$170.80 M
30/03/2018$17.7793$1.72 M$155.48 M
31/03/2018$19.4547$1.91 M$170.13 M
01/04/2018$19.1586$901,505$167.54 M
02/04/2018$20.5792$1.27 M$179.97 M
03/04/2018$21.609$911,010$188.97 M
04/04/2018$19.3368$824,905$169.10 M
05/04/2018$19.5601$492,437$171.06 M
06/04/2018$19.1505$1.12 M$167.47 M
07/04/2018$20.7487$473,045$181.45 M
09/04/2018$20.9844$467,352$183.51 M
10/04/2018$19.8116$474,066$173.25 M
11/04/2018$20.2896$481,997$177.43 M
12/04/2018$20.8167$708,474$182.04 M
13/04/2018$26.2651$2.66 M$229.69 M
14/04/2018$25.422$1.91 M$222.32 M
15/04/2018$25.0757$1.64 M$219.29 M
16/04/2018$26.6361$2.00 M$232.94 M
17/04/2018$25.6847$2.34 M$224.62 M
18/04/2018$25.9272$3.03 M$226.74 M
19/04/2018$27.497$2.77 M$240.46 M
20/04/2018$28.8801$2.89 M$252.56 M
21/04/2018$29.5188$3.36 M$258.14 M
22/04/2018$29.886$3.06 M$261.36 M
23/04/2018$30.4156$2.27 M$265.99 M
24/04/2018$30.1434$2.72 M$263.61 M
25/04/2018$30.3256$3.76 M$265.20 M
26/04/2018$28.0345$4.21 M$245.16 M
27/04/2018$28.4529$3.05 M$248.82 M
28/04/2018$28.1169$2.95 M$245.89 M
29/04/2018$29.2464$2.54 M$255.76 M
30/04/2018$29.1207$2.45 M$254.66 M
01/05/2018$29.1109$2.33 M$254.58 M
02/05/2018$28.162$2.16 M$246.28 M
03/05/2018$28.6298$1.41 M$250.37 M
04/05/2018$29.5904$2.49 M$258.77 M
05/05/2018$27.4512$2.25 M$240.06 M
06/05/2018$26.1377$2.56 M$228.58 M
07/05/2018$23.4753$1.94 M$205.29 M
08/05/2018$23.3441$2.25 M$204.15 M
09/05/2018$22.0788$1.88 M$193.08 M
10/05/2018$21.7814$2.36 M$190.48 M
11/05/2018$21.6115$1.87 M$188.99 M
12/05/2018$19.2812$1.87 M$168.62 M
13/05/2018$18.2761$1.07 M$159.83 M
14/05/2018$20.5911$895,557$180.07 M
15/05/2018$20.9816$1.20 M$183.49 M
16/05/2018$18.5514$1.09 M$162.23 M
17/05/2018$18.3378$1.42 M$160.37 M
18/05/2018$17.2775$989,290$151.09 M
19/05/2018$15.4239$1.16 M$134.88 M
20/05/2018$17.9788$1.09 M$157.23 M
21/05/2018$17.9316$1.92 M$156.81 M
22/05/2018$21.3695$1.47 M$186.88 M
23/05/2018$19.2164$1.58 M$168.05 M
24/05/2018$16.7774$3.96 M$146.72 M
25/05/2018$17.404$2.31 M$152.20 M
26/05/2018$16.8151$1.45 M$147.05 M
27/05/2018$16.8375$1.75 M$147.25 M
28/05/2018$16.594$1.31 M$145.12 M
29/05/2018$14.5883$1.97 M$127.58 M
30/05/2018$15.3497$2.48 M$134.23 M
31/05/2018$15.4873$1.98 M$135.44 M
01/06/2018$15.491$2.05 M$135.47 M
02/06/2018$15.7504$959,320$137.74 M
03/06/2018$16.1946$588,556$141.62 M
04/06/2018$16.8231$1.12 M$147.12 M
05/06/2018$16.2285$724,074$141.92 M
06/06/2018$16.5136$211,439$144.41 M
07/06/2018$16.4515$482,122$143.87 M
08/06/2018$16.0563$334,123$140.41 M
09/06/2018$15.0739$529,494$131.82 M
10/06/2018$14.9107$252,359$130.40 M
11/06/2018$12.8147$1.83 M$112.07 M
12/06/2018$12.3689$522,561$108.17 M
13/06/2018$11.198$611,843$97.93 M
14/06/2018$9.26357$968,568$81.01 M
15/06/2018$10.8959$461,656$95.29 M
16/06/2018$10.7165$114,299$93.72 M
17/06/2018$10.729$107,889$93.83 M
18/06/2018$10.8704$62,090$95.06 M
19/06/2018$12.0973$766,874$105.79 M
20/06/2018$12.1861$264,679$106.57 M
21/06/2018$11.7909$184,606$103.11 M
22/06/2018$11.8516$289,682$103.64 M
23/06/2018$10.4247$210,129$91.17 M
24/06/2018$10.2441$135,073$89.59 M
25/06/2018$9.73443$714,540$85.13 M
26/06/2018$9.50886$164,127$83.16 M
27/06/2018$9.14447$105,209$79.97 M
28/06/2018$9.18929$108,559$80.36 M
29/06/2018$8.49017$94,762$74.25 M
30/06/2018$8.67993$346,993$75.91 M
01/07/2018$8.98111$134,751$78.54 M
02/07/2018$9.04188$69,479$79.07 M
03/07/2018$10.421$303,610$91.13 M
04/07/2018$10.2584$176,037$89.71 M
05/07/2018$10.9966$136,460$96.17 M
06/07/2018$10.7275$145,955$93.81 M
07/07/2018$10.1398$197,299$88.67 M
08/07/2018$11.5495$541,940$101.00 M
09/07/2018$11.5002$190,378$100.57 M
10/07/2018$11.7408$150,626$102.67 M
11/07/2018$11.1125$172,218$97.18 M
12/07/2018$10.6518$157,469$93.15 M
13/07/2018$10.0577$110,911$87.96 M
14/07/2018$10.3679$114,985$90.67 M
15/07/2018$10.4653$65,945$91.52 M
16/07/2018$10.6628$62,027$93.25 M
17/07/2018$11.2193$160,021$98.11 M
18/07/2018$12.118$165,803$105.97 M
19/07/2018$12.0682$258,383$105.54 M
20/07/2018$11.2642$661,501$98.51 M
21/07/2018$9.51173$1.66 M$83.18 M
22/07/2018$9.89807$434,407$86.56 M
23/07/2018$9.61618$297,675$84.09 M
24/07/2018$9.42454$429,956$82.42 M
25/07/2018$9.11268$2.34 M$79.69 M
26/07/2018$9.4237$1.50 M$82.41 M
27/07/2018$8.59297$565,510$75.15 M
28/07/2018$8.95175$410,403$78.28 M
29/07/2018$9.23519$121,243$80.76 M
30/07/2018$9.31166$580,403$81.43 M
31/07/2018$9.14479$549,778$79.97 M
01/08/2018$8.31944$699,792$72.75 M
02/08/2018$7.95832$163,565$69.60 M
03/08/2018$7.40788$560,396$64.78 M
04/08/2018$7.47393$195,986$65.36 M
05/08/2018$6.8088$146,729$59.54 M
06/08/2018$6.87913$56,330$60.16 M
07/08/2018$6.86714$91,459$60.05 M
08/08/2018$6.61333$105,100$57.83 M
09/08/2018$5.99996$132,958$52.47 M
10/08/2018$6.46017$74,987$56.49 M
11/08/2018$5.77366$85,276$50.49 M
12/08/2018$5.67967$197,599$49.67 M
13/08/2018$5.30216$389,037$46.37 M
14/08/2018$4.18711$776,166$36.62 M
15/08/2018$4.53814$414,844$39.69 M
16/08/2018$4.36779$135,187$38.20 M
17/08/2018$5.19635$690,289$45.44 M
18/08/2018$5.51422$460,739$48.22 M
19/08/2018$5.96742$442,972$52.19 M
20/08/2018$6.08784$235,019$53.24 M
21/08/2018$5.14246$479,916$44.97 M
22/08/2018$5.43316$298,512$47.51 M
23/08/2018$4.73162$276,421$41.38 M
24/08/2018$4.74617$103,436$41.51 M
25/08/2018$5.16772$184,701$45.19 M
26/08/2018$5.14813$160,360$45.02 M
27/08/2018$5.32397$61,830$46.56 M
28/08/2018$5.53119$97,281$48.37 M
29/08/2018$6.17451$291,245$54.00 M
30/08/2018$6.01316$182,771$52.59 M
31/08/2018$5.72156$84,369$50.04 M
01/09/2018$5.88697$64,400$51.48 M
02/09/2018$6.50386$248,955$56.88 M
03/09/2018$6.43026$259,494$56.23 M
04/09/2018$6.48681$231,411$56.73 M
05/09/2018$6.96229$225,775$60.89 M
06/09/2018$5.27398$547,963$46.12 M
07/09/2018$5.24912$186,195$45.90 M
08/09/2018$5.10866$138,234$44.68 M
09/09/2018$4.74991$89,035$41.54 M
10/09/2018$4.8292$83,942$42.23 M
11/09/2018$4.22809$427,926$36.98 M
12/09/2018$4.58935$303,920$40.13 M
13/09/2018$4.54364$170,510$39.73 M
14/09/2018$4.88968$129,212$42.76 M
15/09/2018$4.63416$154,876$40.53 M
16/09/2018$4.70109$73,763$41.11 M
17/09/2018$4.78916$72,848$41.88 M
18/09/2018$4.31754$29,050$37.76 M
19/09/2018$4.30033$40,900$37.61 M
20/09/2018$4.48766$170,672$39.25 M
21/09/2018$4.83311$136,589$42.27 M
22/09/2018$5.25928$313,065$45.99 M
23/09/2018$5.29925$216,827$46.34 M
24/09/2018$5.26875$118,777$46.08 M
25/09/2018$4.93307$114,731$43.14 M
26/09/2018$4.9315$192,135$43.13 M
27/09/2018$5.07473$89,083$44.38 M
28/09/2018$5.15437$189,635$45.08 M
29/09/2018$4.95338$98,158$43.32 M
30/09/2018$5.05286$40,513$44.19 M
01/10/2018$5.18519$65,804$45.35 M
02/10/2018$5.04586$60,777$44.13 M
03/10/2018$5.02813$87,087$43.97 M
04/10/2018$4.99089$61,724$43.65 M
05/10/2018$4.92771$36,534$43.09 M
06/10/2018$4.77411$136,663$41.75 M
07/10/2018$4.65671$141,492$40.72 M
08/10/2018$4.50803$94,003$39.42 M
09/10/2018$4.6139$51,306$40.35 M
10/10/2018$4.46813$215,810$39.07 M
11/10/2018$4.39687$76,948$38.45 M
12/10/2018$3.99396$154,453$34.93 M
13/10/2018$4.00266$116,314$35.00 M
14/10/2018$3.98127$45,732$34.82 M
15/10/2018$3.95245$57,926$34.56 M
16/10/2018$4.26136$60,439$37.27 M
17/10/2018$4.1841$52,929$36.59 M
18/10/2018$4.19025$30,448$36.64 M
19/10/2018$4.15914$131,446$36.37 M
20/10/2018$4.13463$47,963$36.16 M
21/10/2018$4.50313$86,075$39.38 M
22/10/2018$4.23813$149,014$37.06 M
23/10/2018$4.51497$90,925$39.48 M
24/10/2018$4.38116$101,767$38.31 M
25/10/2018$4.39081$215,442$38.40 M
26/10/2018$4.68773$373,229$40.99 M
27/10/2018$4.62449$147,386$40.44 M
28/10/2018$4.79025$108,584$41.89 M
29/10/2018$4.83008$156,072$42.24 M
30/10/2018$4.46224$227,660$39.02 M
31/10/2018$4.64208$110,902$40.60 M
01/11/2018$4.70144$184,377$41.11 M
02/11/2018$4.65861$172,726$40.74 M
03/11/2018$4.59186$121,054$40.16 M
04/11/2018$4.5129$78,654$39.47 M
05/11/2018$4.59323$112,442$40.17 M
06/11/2018$4.48774$44,195$39.25 M
07/11/2018$4.78132$200,222$41.81 M
08/11/2018$4.64537$99,443$40.62 M
09/11/2018$4.50367$47,138$39.39 M
10/11/2018$4.35756$48,671$38.11 M
11/11/2018$4.42401$44,941$38.69 M
12/11/2018$4.37435$71,201$38.25 M
13/11/2018$4.24419$94,956$37.12 M
14/11/2018$4.6004$616,243$40.23 M
15/11/2018$4.65577$788,345$40.72 M
16/11/2018$5.15612$1.49 M$45.09 M
17/11/2018$5.79169$2.68 M$50.65 M
18/11/2018$6.04681$1.21 M$52.88 M
19/11/2018$8.26968$4.59 M$72.32 M
20/11/2018$7.01277$4.09 M$61.33 M
21/11/2018$8.07139$3.34 M$70.59 M
22/11/2018$8.97138$2.06 M$78.46 M
23/11/2018$8.66184$2.48 M$75.75 M
24/11/2018$8.55091$3.16 M$74.78 M
25/11/2018$8.62245$2.37 M$75.40 M
26/11/2018$9.60932$1.86 M$84.03 M
27/11/2018$8.25123$5.15 M$72.16 M
28/11/2018$8.03987$2.16 M$70.31 M
29/11/2018$10.1152$2.63 M$88.46 M
30/11/2018$11.2718849791$1.50 M$98.57 M
01/12/2018$12.2810264644$2.43 M$107.40 M
02/12/2018$12.5501850469$1.94 M$109.75 M
03/12/2018$10.9850529935$714,047$96.07 M
04/12/2018$12.8581780271$3.01 M$112.45 M
05/12/2018$14.3678775849$3.54 M$125.65 M
06/12/2018$18.2821769925$9.47 M$159.88 M
07/12/2018$11.7553864055$8.51 M$102.80 M
08/12/2018$12.7205998455$3.06 M$111.24 M
09/12/2018$14.1016871211$3.56 M$123.32 M
10/12/2018$14.0028353998$1.83 M$122.46 M
11/12/2018$12.0111380467$3.35 M$105.04 M
12/12/2018$9.24754432083$5.27 M$80.87 M
13/12/2018$8.30962592335$1.32 M$72.67 M
14/12/2018$7.21170524959$1.52 M$63.07 M
15/12/2018$7.40193238914$2.01 M$64.73 M
16/12/2018$7.44213006907$760,871$65.08 M
17/12/2018$10.0511990796$2.91 M$87.90 M
18/12/2018$9.88728950286$2.04 M$86.47 M
19/12/2018$9.90181365875$1.48 M$86.59 M
20/12/2018$9.72701339839$1.09 M$85.06 M
21/12/2018$9.90497689931$1.21 M$86.62 M
22/12/2018$9.49101016487$474,618$83.00 M
23/12/2018$9.23862333097$599,213$80.79 M
24/12/2018$10.4825475404$905,661$91.67 M
25/12/2018$9.0861394194$365,125$79.46 M
26/12/2018$9.03792941678$179,095$79.04 M
27/12/2018$9.25017387597$262,371$80.89 M
28/12/2018$8.76310152962$390,504$76.63 M
29/12/2018$9.48302013023$242,277$82.93 M
30/12/2018$9.03077473861$157,204$78.98 M
31/12/2018$8.87020392223$171,180$77.57 M
01/01/2019$8.26949029958$465,339$72.32 M
02/01/2019$8.28451348819$280,237$72.45 M
03/01/2019$8.50092168956$175,204$74.34 M
04/01/2019$7.9761368537$116,574$69.75 M
05/01/2019$7.9746597849$205,715$69.74 M
06/01/2019$7.74273656569$370,031$67.71 M
07/01/2019$7.72619676334$167,587$67.57 M
08/01/2019$7.63075375945$209,931$66.73 M
09/01/2019$7.39751581081$232,629$64.69 M
10/01/2019$7.82285475986$336,536$68.41 M
11/01/2019$6.77577123887$182,632$59.25 M
12/01/2019$6.94461069867$134,251$60.73 M
13/01/2019$6.87886449372$23,892$60.16 M
14/01/2019$6.53390092276$73,408$57.14 M
15/01/2019$6.69989995608$80,178$58.59 M
16/01/2019$6.07968443478$365,725$53.17 M
16/01/2019$6.2562475656$605,337$54.71 M
16/01/2019$6.15988208397$485,721$53.87 M

Twitter News Feed

Submit Your Reviews

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