Factom(FCT) current price is 9.41.

Factom current price is 9.41 with a marketcap of 88.87M. Its price is -0.71% down in last 24 hours.


  • FCT
    Factom(FCT)
  • Price
    9.41
  • 1h %
    -0.03%
  • 24h %
    -0.71%
  • 7d %
    7.81%
  • Market Cap
    88.87M
  • Volume
    333,866
  • Available Supply
    9.44M FCT
  • Rank
    66


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
21/04/2018 $29.9983 $3361260 $262338193
22/04/2018 $30.1362 $2360770 $263544142
23/04/2018 $29.4133 $2634610 $257222308
24/04/2018 $30.313 $3126570 $265090276
25/04/2018 $29.3991 $4777450 $257098128
26/04/2018 $28.6316 $3054400 $250386262
27/04/2018 $28.2588 $3062130 $247126088
28/04/2018 $28.3833 $2485900 $248214853
29/04/2018 $29.6305 $2480080 $259121744
30/04/2018 $29.0957 $2429080 $254444864
01/05/2018 $28.4735 $2186840 $249003661
02/05/2018 $28.3568 $1571700 $247983108
03/05/2018 $28.4604 $2186480 $248889100
04/05/2018 $27.2941 $2271020 $238689688
05/05/2018 $26.742 $2535880 $233861517
06/05/2018 $23.9318 $2092550 $209286032
07/05/2018 $23.1167 $2180380 $202157899
08/05/2018 $22.109 $1887320 $193345460
09/05/2018 $21.5095 $2328660 $188102771
10/05/2018 $20.9454 $1670360 $183169659
11/05/2018 $19.5645 $1937420 $171093548
12/05/2018 $18.5583 $1181830 $162294226
13/05/2018 $20.0097 $861654 $174986867
14/05/2018 $20.009 $1108980 $174980745
15/05/2018 $18.4711 $1050710 $161531653
16/05/2018 $18.238 $1423710 $159493170
17/05/2018 $17.3123 $984985 $151397829
18/05/2018 $15.3564 $1100500 $134293284
19/05/2018 $17.6293 $1213290 $154170026
20/05/2018 $17.1765 $1535070 $150210244
21/05/2018 $21.2788 $1826100 $186085276
22/05/2018 $19.8334 $1503400 $173445106
23/05/2018 $17.2958 $3983430 $151253535
24/05/2018 $17.4121 $2406740 $152270590
25/05/2018 $16.9034 $1529440 $147821957
26/05/2018 $17.1461 $1963130 $149944393
27/05/2018 $16.5102 $1243580 $144383383
28/05/2018 $14.8304 $1942340 $129693360
29/05/2018 $15.4851 $2555360 $135418778
30/05/2018 $15.4119 $1963630 $134778637
31/05/2018 $15.5562 $2157630 $136040555
01/06/2018 $15.6019 $1077180 $136440206
02/06/2018 $16.385 $495529 $143288496
03/06/2018 $16.4037 $1091940 $143452029
04/06/2018 $16.609 $782168 $145247399
05/06/2018 $16.3255 $235926 $142768162
06/06/2018 $16.6734 $430036 $145810583
07/06/2018 $16.1112 $352125 $140894087
08/06/2018 $15.3019 $552154 $133816676
09/06/2018 $15.2604 $237970 $133453754
10/06/2018 $12.1473 $1717560 $106229377
11/06/2018 $12.0376 $628062 $105270039
12/06/2018 $11.0275 $585305 $96436612
13/06/2018 $9.16365 $971989 $80137053
14/06/2018 $10.7033 $474993 $93601450
15/06/2018 $10.6703 $124487 $93312861
16/06/2018 $10.6399 $119322 $93047010
17/06/2018 $10.9176 $60261 $95475525
18/06/2018 $11.7236 $718786 $102524077
19/06/2018 $12.1388 $301887 $106155044
20/06/2018 $11.7971 $199922 $103166842
21/06/2018 $11.9756 $272097 $104727843
22/06/2018 $10.2292 $220655 $89455397
23/06/2018 $10.5507 $125441 $92266947
24/06/2018 $9.59732 $722472 $83929542
25/06/2018 $9.64837 $164716 $84375979
26/06/2018 $9.23629 $92935 $80772298
27/06/2018 $9.15968 $128911 $80102335
28/06/2018 $8.52235 $80711 $74528820
29/06/2018 $8.50021 $323024 $74335203
30/06/2018 $8.78386 $158232 $76815751
01/07/2018 $9.04642 $68951 $79111865
02/07/2018 $10.5506 $291923 $92266073
03/07/2018 $10.6201 $191220 $92873857
04/07/2018 $11.4153 $132551 $99827962
05/07/2018 $10.6685 $148841 $93297120
06/07/2018 $10.1695 $198500 $88933314
07/07/2018 $11.1344 $520544 $97371463
08/07/2018 $11.6029 $192834 $101468543
09/07/2018 $12.1561 $140664 $106306334
10/07/2018 $11.0649 $184992 $96763679
11/07/2018 $10.5239 $157848 $92032578
12/07/2018 $10.0431 $96917 $87827933
13/07/2018 $10.1809 $89260 $89033008
14/07/2018 $10.7229 $100829 $93772854
15/07/2018 $10.6061 $58583 $92751426
16/07/2018 $11.1586 $155461 $97583095
17/07/2018 $12.1762 $165237 $106482110
18/07/2018 $11.9344 $257409 $104367545
19/07/2018 $11.4948 $654073 $100523198
20/07/2018 $9.84341 $1426870 $86081624
21/07/2018 $9.89609 $709791 $86542316
22/07/2018 $9.66961 $295517 $84561725
23/07/2018 $10.0613 $380207 $87987094
24/07/2018 $9.20604 $2114330 $80507758
25/07/2018 $9.49056 $1738680 $82995915
26/07/2018 $8.74461 $596350 $76472506
27/07/2018 $9.03718 $413021 $79031060
28/07/2018 $9.18182 $136567 $80295952
29/07/2018 $9.37105 $579371 $81950788
30/07/2018 $9.23238 $563874 $80738104
31/07/2018 $8.26972 $694395 $72319544
01/08/2018 $7.93572 $168042 $69398680
02/08/2018 $7.63132 $571592 $66736671
03/08/2018 $7.53184 $205887 $65866709
04/08/2018 $6.87932 $144979 $60160355
05/08/2018 $6.87342 $62559 $60108758
06/08/2018 $6.77229 $81627 $59224366
07/08/2018 $6.78101 $107487 $59300624
08/08/2018 $6.05991 $130626 $52994531
09/08/2018 $6.44691 $82654 $56378885
10/08/2018 $5.892 $89703 $51526140
11/08/2018 $5.95961 $159955 $52117397
12/08/2018 $5.43804 $428216 $47556214
13/08/2018 $4.41047 $728144 $38570010
14/08/2018 $4.70322 $451444 $41130138
15/08/2018 $4.53703 $124992 $39676790
16/08/2018 $5.14282 $633813 $44974485
17/08/2018 $5.58268 $516227 $48821106
18/08/2018 $6.00763 $435509 $52537337
19/08/2018 $6.0604 $259899 $52998816
20/08/2018 $5.65411 $116500 $49445768
21/08/2018 $5.08061 $655244 $44430452
22/08/2018 $4.81777 $246483 $42131890
23/08/2018 $4.76377 $142667 $41659654
24/08/2018 $5.17585 $172812 $45263336
25/08/2018 $5.44293 $128148 $47598978
26/08/2018 $5.33882 $107246 $46688525
27/08/2018 $5.35211 $80933 $46804747
28/08/2018 $6.21888 $306003 $54384739
29/08/2018 $5.97603 $179439 $52260991
30/08/2018 $5.7382 $89666 $50181144
31/08/2018 $5.78819 $55234 $50618311
01/09/2018 $6.57485 $244953 $57497733
02/09/2018 $6.35875 $232872 $55607917
03/09/2018 $6.56564 $261937 $57417191
04/09/2018 $6.94351 $232502 $60721703
05/09/2018 $5.65392 $503103 $49444107
06/09/2018 $5.37687 $243166 $47021276
07/09/2018 $5.1559 $160782 $45088871
08/09/2018 $4.76637 $64057 $41682391
09/09/2018 $4.81093 $107727 $42072073
10/09/2018 $4.12037 $329713 $36033055
11/09/2018 $4.61315 $382091 $40342467
12/09/2018 $4.4738 $193565 $39123837
13/09/2018 $4.93414 $133099 $43149557
15/09/2018 $4.58154 $153499 $40066034
16/09/2018 $4.8267 $73673 $42209983
17/09/2018 $4.85002 $70034 $42413919
18/09/2018 $4.39671 $27469 $38449677
19/09/2018 $4.31148 $40992 $37704332
20/09/2018 $4.5307 $172727 $39621433
21/09/2018 $4.72017 $125793 $41278368
22/09/2018 $5.29124 $324926 $46272433
23/09/2018 $5.30924 $212166 $46429845
24/09/2018 $5.22072 $124965 $45655728
25/09/2018 $5.08706 $86695 $44486858
26/09/2018 $4.94241 $223525 $43221879
27/09/2018 $5.05695 $87816 $44223543
28/09/2018 $5.12273 $180190 $44798796
29/09/2018 $5.04953 $103179 $44158654
30/09/2018 $5.01634 $47250 $43868404
01/10/2018 $5.20286 $62074 $45499541
02/10/2018 $5.0997 $62095 $44597396
03/10/2018 $5.08567 $88518 $44474702
04/10/2018 $4.99653 $58779 $43695164
05/10/2018 $4.92048 $33814 $43030099
06/10/2018 $4.81853 $132914 $42138536
07/10/2018 $4.64501 $148955 $40621086
08/10/2018 $4.52938 $91411 $39609890
09/10/2018 $4.6398 $55092 $40575524
10/10/2018 $4.34285 $147447 $37978666
11/10/2018 $4.38414 $133530 $38339751
12/10/2018 $3.99293 $157208 $34918580
13/10/2018 $4.01003 $123392 $35068121
14/10/2018 $4.00407 $42448 $35016000
15/10/2018 $3.95309 $59878 $34570175
16/10/2018 $4.24858 $58925 $37154265
17/10/2018 $4.18136 $54600 $36566419
18/10/2018 $4.11675 $23115 $36001398
19/10/2018 $4.14415 $130222 $36241014
20/10/2018 $4.13718 $54536 $36180061
21/10/2018 $4.33136 $56892 $37878184
22/10/2018 $4.23861 $180124 $37067076
23/10/2018 $4.49903 $88415 $39344476
24/10/2018 $4.29728 $95326 $37580151
25/10/2018 $4.42086 $203496 $38660871
26/10/2018 $4.67756 $395254 $40905739
27/10/2018 $4.73113 $139382 $41374214
28/10/2018 $4.79946 $114908 $41971767
29/10/2018 $4.8317 $147501 $42253709
30/10/2018 $4.49017 $232885 $39266994
31/10/2018 $4.64558 $114786 $40626070
01/11/2018 $4.5075 $157524 $39418547
02/11/2018 $4.70101 $196032 $41110811
03/11/2018 $4.58759 $122858 $40118942
04/11/2018 $4.54673 $80347 $39761617
05/11/2018 $4.62955 $107306 $40485886
06/11/2018 $4.54644 $52679 $39759081
07/11/2018 $4.7617 $194111 $41641552
08/11/2018 $4.61803 $98654 $40385143
09/11/2018 $4.51954 $50520 $39523838
10/11/2018 $4.45252 $53046 $38937741
11/11/2018 $4.46322 $46496 $39031314
12/11/2018 $4.36253 $38970 $38150769
13/11/2018 $4.22839 $129012 $36977701
14/11/2018 $4.80266 $566941 $41999751
15/11/2018 $4.53783 $678163 $39683786
16/11/2018 $4.93296 $1480480 $43139238
17/11/2018 $5.97781 $2744160 $52276558
18/11/2018 $6.22614 $1250510 $54448229
19/11/2018 $8.34294 $4448670 $72959861
20/11/2018 $6.63213 $4080580 $57998653
21/11/2018 $7.81754 $3275710 $68365184
22/11/2018 $8.72345 $2130940 $76287460
23/11/2018 $7.84738 $1966130 $68626138
24/11/2018 $8.59277 $3673540 $75144650
25/11/2018 $9.12611 $2044490 $79808762
26/11/2018 $9.58958 $2307940 $83861855
27/11/2018 $8.95156 $4534060 $78282305
28/11/2018 $7.69705 $2697840 $67311487
29/11/2018 $10.1423 $2680120 $88695448
30/11/2018 $11.0461361747 $1565263 $96599587
01/12/2018 $12.4960000046 $2119179 $109278794
02/12/2018 $12.0613281083 $2212444 $105477544
03/12/2018 $11.4263576804 $844579 $99924663
04/12/2018 $12.149567959 $2412217 $106249211
05/12/2018 $13.9591751346 $3610389 $122074410
06/12/2018 $17.0623156559 $7613453 $149211690
07/12/2018 $12.9748151298 $10051523 $113466081
08/12/2018 $12.4427249411 $3607375 $108812898
09/12/2018 $14.2573079978 $3672646 $124681612
10/12/2018 $13.3693556779 $1605197 $116916379
11/12/2018 $12.3567285689 $3667389 $108060851
12/12/2018 $8.87185828676 $5152555 $77585305
13/12/2018 $8.67598326227 $1051930 $75872358
14/12/2018 $7.38423242031 $1644857 $64575865
15/12/2018 $7.07835513493 $2105295 $61900937
16/12/2018 $7.56246986857 $822649 $66134570
17/12/2018 $9.76183530111 $2559411 $85368245
18/12/2018 $10.4615472351 $2329207 $91487297
19/12/2018 $9.46692951348 $1399612 $82789264
20/12/2018 $9.60436640499 $1197683 $83991163
21/12/2018 $9.94482656613 $1184677 $86968522
22/12/2018 $9.47591196133 $535547 $82867816
23/12/2018 $9.04429768006 $557316 $79093305
24/12/2018 $10.4492883849 $938794 $91380092
25/12/2018 $9.24390537938 $338517 $80838895
26/12/2018 $8.98057632593 $227434 $78536055
27/12/2018 $9.0185792131 $210947 $78868395
28/12/2018 $8.70558034113 $438618 $76131188
29/12/2018 $9.45892940473 $245085 $82719302
30/12/2018 $8.98454524724 $155167 $78570764
31/12/2018 $8.84671534542 $173637 $77365428
01/01/2019 $8.12625419665 $420234 $71064921
02/01/2019 $8.3836716426 $316684 $73316063
03/01/2019 $8.57051476869 $172424 $74950025
04/01/2019 $7.94112230294 $117253 $69445924
05/01/2019 $7.99056566127 $205586 $69878311
06/01/2019 $7.71369539851 $368487 $67457053
07/01/2019 $7.70213506327 $153132 $67355956
08/01/2019 $7.63287977563 $237938 $66750312
09/01/2019 $7.59295754019 $119527 $66401188
10/01/2019 $7.91482809606 $449508 $69215979
11/01/2019 $6.79481323084 $184660 $59421334
12/01/2019 $6.90549587192 $124075 $60389265
13/01/2019 $6.75908256737 $33071 $59108866
14/01/2019 $6.54956471446 $72808 $57276611
15/01/2019 $6.68184842117 $77376 $58433445
16/01/2019 $6.2235731368 $302602 $54425781
17/01/2019 $6.20822428711 $417166 $54291554
18/01/2019 $6.05350271751 $135690 $52938498
19/01/2019 $6.34291425463 $106240 $55469432
20/01/2019 $6.61625306737 $171240 $57859807
21/01/2019 $6.3038375858 $157821 $55127702
22/01/2019 $7.94212682302 $1276533 $69454709
23/01/2019 $8.38689821678 $1457640 $73344280
24/01/2019 $7.63879398567 $577597 $66802032
25/01/2019 $7.18310404553 $273819 $62816977
26/01/2019 $6.93387406413 $262054 $60637435
27/01/2019 $6.75461437111 $127713 $59069791
28/01/2019 $6.56065968519 $329962 $57373638
29/01/2019 $5.82212753833 $780999 $50915099
30/01/2019 $5.81929817883 $351039 $50890356
31/01/2019 $6.18888488144 $283947 $54122429
01/02/2019 $5.62462631672 $184764 $49187930
02/02/2019 $5.91107574102 $119023 $51692960
03/02/2019 $6.11853416523 $202219 $53507205
04/02/2019 $5.85411008777 $45133 $51194789
05/02/2019 $5.89581264654 $86432 $51559482
06/02/2019 $5.86877370708 $298065 $51323024
07/02/2019 $6.03998265038 $208990 $52820264
08/02/2019 $5.8189328845 $111234 $50887161
09/02/2019 $6.10898606499 $210791 $53423706
10/02/2019 $6.09760483589 $111928 $53324176
11/02/2019 $6.20223707989 $118598 $54239195
12/02/2019 $6.11769949538 $61026 $53499906
13/02/2019 $6.03985777583 $70423 $52819172
14/02/2019 $6.07402360703 $59047 $53117955
15/02/2019 $5.99446629454 $57818 $52422219
16/02/2019 $5.96903205362 $43777 $52199794
17/02/2019 $6.03057400315 $28389 $52737984
18/02/2019 $6.11557995763 $82865 $53481370
19/02/2019 $6.24435523627 $126404 $54607523
20/02/2019 $6.4117592906 $96935 $56071488
21/02/2019 $6.83315260675 $254294 $59756616
22/02/2019 $6.47789170043 $163969 $56649823
23/02/2019 $6.76228243135 $180449 $59136849
24/02/2019 $6.95811699221 $28962 $60849442
25/02/2019 $6.59404017141 $232498 $57665553
26/02/2019 $6.45668155583 $94233 $56464338
27/02/2019 $6.54879487995 $126674 $57269879
28/02/2019 $6.29901361006 $77992 $55085516
01/03/2019 $6.35290218561 $41228 $58821237
02/03/2019 $6.17878845333 $66796 $57214899
03/03/2019 $5.83711624898 $352508 $54806358
04/03/2019 $6.06841666291 $82463 $56984908
05/03/2019 $5.90724860117 $58467 $55478097
06/03/2019 $6.12404347636 $136442 $57519854
07/03/2019 $6.35469963885 $81018 $59693408
08/03/2019 $6.281030305 $38621 $59008432
09/03/2019 $6.17002020333 $85252 $57972442
10/03/2019 $6.5131031967 $139221 $61202076
11/03/2019 $6.59296264462 $91487 $61959888
12/03/2019 $6.34084032834 $107352 $59597581
13/03/2019 $6.50778395382 $133211 $61173980
14/03/2019 $6.53204778353 $113871 $61408108
15/03/2019 $6.5072803587 $89336 $61182389
16/03/2019 $6.63107078646 $49896 $62353540
17/03/2019 $6.50594861531 $42142 $61184106
18/03/2019 $6.58467456628 $124578 $61930476
19/03/2019 $6.47194823316 $107296 $60877339
20/03/2019 $6.37924820166 $80406 $60012352
21/03/2019 $6.45753134602 $80242 $60755862
22/03/2019 $6.21684977009 $51291 $58498206
23/03/2019 $6.16166166503 $77837 $57984525
24/03/2019 $6.20400692873 $146268 $58389806
25/03/2019 $6.33423243859 $32147 $59622371
26/03/2019 $6.10217821561 $80569 $57444771
27/03/2019 $6.36220140647 $68550 $59898224
28/03/2019 $6.89033410275 $446819 $64877786
29/03/2019 $6.93527796681 $266210 $65308369
30/03/2019 $7.0087331932 $182078 $66007566
31/03/2019 $7.07630176493 $99267 $66650215
01/04/2019 $7.06768595041 $224484 $66576609
02/04/2019 $7.5923794653 $339093 $71527252
03/04/2019 $8.27796062793 $552304 $77994896
04/04/2019 $8.00665680959 $412058 $75445795
05/04/2019 $8.12987101469 $164540 $76615506
06/04/2019 $8.34145084264 $98483 $78618328
07/04/2019 $8.69206165614 $134169 $81932120
08/04/2019 $9.1515951001 $257350 $86271862
09/04/2019 $9.22494060944 $215839 $86973135
10/04/2019 $8.92856261414 $218983 $84188384
11/04/2019 $8.7117213605 $114270 $82153058
12/04/2019 $7.97727119301 $191204 $75234160
13/04/2019 $8.63835915403 $187375 $81476608
14/04/2019 $8.6676090795 $100348 $81760202
15/04/2019 $8.97955621474 $80346 $84712336
16/04/2019 $8.79969530715 $329137 $83024936
17/04/2019 $8.90338709932 $111728 $84012941
18/04/2019 $9.03038840102 $164737 $85219540
19/04/2019 $9.10096124948 $156128 $85895457
20/04/2019 $9.04993193651 $154960 $85423708
21/04/2019 $9.04416784904 $134682 $85379162
21/04/2019 $9.39274150986 $206925 $88676611
22/04/2019 $9.36860288629 $339162.171201 $88458938.674332

Twitter News Feed

[custom-twitter-feeds screenname="factom"]

Submit Your Reviews