Factom(FCT) current price is 8.88.

Factom current price is 8.88 with a marketcap of 77.67M. Its price is -4.87% down in last 24 hours.


  • FCT
    Factom(FCT)
  • Price
    8.88
  • 1h %
    0.59%
  • 24h %
    -4.87%
  • 7d %
    -45.7%
  • Market Cap
    77.67M
  • Volume
    1.30M
  • Available Supply
    8.75M FCT
  • Rank
    50


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
12/12/2017 $25.3481 $10018800 $221671720
13/12/2017 $27.1211 $13456800 $237176785
14/12/2017 $30.0749 $25745100 $263008068
15/12/2017 $29.7238 $27028100 $259937662
16/12/2017 $30.8644 $14474500 $269912326
17/12/2017 $41.3034 $22857500 $361202445
18/12/2017 $40.0599 $24213400 $350327911
19/12/2017 $44.3253 $21402400 $387629269
20/12/2017 $44.4728 $22542600 $388919172
21/12/2017 $40.8773 $28219100 $357476157
22/12/2017 $28.9038 $22264600 $252766679
23/12/2017 $38.567 $19811600 $337272348
24/12/2017 $32.8213 $13733200 $287025616
25/12/2017 $44.0648 $30324800 $385351170
26/12/2017 $42.4217 $36088900 $370982093
27/12/2017 $43.1453 $23929400 $377310049
28/12/2017 $39.7814 $15594300 $347892400
29/12/2017 $46.045 $16243200 $402668221
30/12/2017 $38.4131 $18400700 $335926477
31/12/2017 $46.4874 $21075300 $406537054
01/01/2018 $65.818 $91191700 $575585123
02/01/2018 $67.6065 $70731300 $591225738
03/01/2018 $63.2315 $60441400 $552965917
04/01/2018 $72.0427 $43494900 $630020759
05/01/2018 $62.0286 $36554500 $542446433
06/01/2018 $63.5261 $29477300 $555542224
07/01/2018 $77.6293 $50212000 $678876146
08/01/2018 $70.5377 $44707400 $616859381
09/01/2018 $72.2573 $34035000 $631897458
10/01/2018 $64.1268 $26625400 $560795406
11/01/2018 $63.373 $20352100 $554203349
12/01/2018 $58.9045 $22400700 $515125860
13/01/2018 $61.8761 $17684000 $541112805
14/01/2018 $62.9624 $24184300 $550612610
15/01/2018 $61.8598 $21409300 $540970260
16/01/2018 $50.3427 $20941300 $440252046
17/01/2018 $37.9004 $19957700 $331442863
18/01/2018 $49.3379 $16685100 $431464967
19/01/2018 $52.3182 $15409600 $457527995
20/01/2018 $58.4868 $17779200 $511473031
21/01/2018 $47.5163 $12998600 $415534890
22/01/2018 $44.6448 $10738200 $390423329
23/01/2018 $49.3411 $10520900 $431492952
24/01/2018 $46.7576 $9159060 $408899981
25/01/2018 $44.3005 $6850680 $387412391
26/01/2018 $42.9475 $6267750 $375580268
27/01/2018 $45.7554 $7017220 $400135640
28/01/2018 $47.0756 $5132020 $411680923
29/01/2018 $44.8387 $3934050 $392119005
30/01/2018 $39.7447 $4409190 $347571455
31/01/2018 $38.5217 $6358910 $336876195
01/02/2018 $30.9168 $11786800 $270370569
02/02/2018 $29.7402 $9556390 $260081082
03/02/2018 $32.4951 $7214320 $284172964
04/02/2018 $27.3623 $4870260 $239286104
05/02/2018 $23.0485 $4672100 $201561483
06/02/2018 $22.087 $5261810 $193153067
07/02/2018 $25.4133 $6875880 $222241900
08/02/2018 $25.1584 $6315570 $220012774
09/02/2018 $28.2003 $5406730 $246614499
10/02/2018 $26.9199 $6290100 $235417271
11/02/2018 $26.0832 $4965210 $228100244
12/02/2018 $28.7102 $3779920 $251073627
13/02/2018 $29.2651 $8246850 $255926284
14/02/2018 $30.9264 $6322020 $270454522
15/02/2018 $32.5553 $5294710 $284699419
16/02/2018 $32.9158 $4342460 $287852028
17/02/2018 $35.7844 $4409170 $312938228
18/02/2018 $33.4283 $1995030 $292333893
19/02/2018 $33.208 $4152780 $290407347
20/02/2018 $32.7862 $5108240 $286718663
21/02/2018 $27.8842 $6669980 $243850173
22/02/2018 $27.2205 $4371980 $238046048
23/02/2018 $27.7266 $3732530 $242471945
24/02/2018 $27.9853 $3617390 $244734303
25/02/2018 $28.4712 $2447660 $248983548
26/02/2018 $32.5187 $3460400 $284379348
27/02/2018 $32.6675 $4990530 $285680619
28/02/2018 $32.2685 $5267790 $282191323
01/03/2018 $33.9241 $5643770 $296669714
02/03/2018 $35.2913 $5612000 $308626018
03/03/2018 $35.5004 $5623340 $310454619
04/03/2018 $34.4226 $4002140 $301029148
05/03/2018 $36.0186 $3868110 $314986330
06/03/2018 $32.9853 $2440530 $288459813
07/03/2018 $27.3612 $2176610 $239276484
08/03/2018 $26.0102 $2464300 $227461852
09/03/2018 $24.3672 $2334520 $213093649
10/03/2018 $25.8241 $2333010 $225834388
11/03/2018 $28.2032 $1968460 $246639860
12/03/2018 $25.6656 $1599930 $224448289
13/03/2018 $26.7517 $1499870 $233946345
14/03/2018 $23.8151 $1556670 $208265478
15/03/2018 $21.1145 $3108190 $184648456
16/03/2018 $24.1989 $2224550 $211621848
17/03/2018 $21.4796 $1954490 $187841292
18/03/2018 $18.8718 $3058490 $165035815
19/03/2018 $23.9659 $2042380 $209584240
20/03/2018 $23.4562 $1286510 $205126861
21/03/2018 $26.5112 $2414680 $231843148
22/03/2018 $24.1607 $2790690 $211287785
23/03/2018 $22.8838 $2097810 $200121165
24/03/2018 $24.0437 $1209860 $210264608
25/03/2018 $23.8444 $1193580 $208521710
26/03/2018 $24.6584 $4100180 $215640223
27/03/2018 $24.5908 $2814410 $215049054
28/03/2018 $24.2866 $1073690 $212388794
29/03/2018 $20.8496 $2324530 $182331878
30/03/2018 $17.5848 $1626870 $153780869
31/03/2018 $20.1574 $2046990 $176278519
01/04/2018 $18.3743 $800531 $160685127
02/04/2018 $20.3682 $1334940 $178121986
03/04/2018 $22.0233 $977308 $192596004
04/04/2018 $19.4653 $866333 $170226033
05/04/2018 $19.3808 $529511 $169487072
06/04/2018 $19.118 $1097350 $167188860
07/04/2018 $20.0137 $430974 $175021847
08/04/2018 $20.7259 $495572 $181250109
09/04/2018 $20.13 $506720 $176038903
10/04/2018 $20.3171 $474190 $177675111
11/04/2018 $20.2677 $546855 $177243103
12/04/2018 $24.6092 $2336870 $215209964
13/04/2018 $26.7042 $2192740 $233530952
14/04/2018 $25.3229 $1484780 $221451343
15/04/2018 $26.7701 $2010500 $234107255
16/04/2018 $25.7876 $2247770 $225515192
17/04/2018 $26.2416 $3003850 $229485468
18/04/2018 $27.0837 $2602540 $236849719
19/04/2018 $28.7583 $2556400 $251494266
20/04/2018 $29.2851 $3249900 $256101186
21/04/2018 $30.2496 $3523480 $264535837
22/04/2018 $29.7793 $2374650 $260423015
23/04/2018 $29.4752 $2463730 $257763630
24/04/2018 $30.3285 $3072720 $265225826
25/04/2018 $28.2384 $4587320 $246947688
26/04/2018 $27.4901 $2984710 $240403728
27/04/2018 $28.5273 $3141810 $249474148
28/04/2018 $29.5248 $2568610 $258197387
29/04/2018 $28.5967 $2444490 $250081058
30/04/2018 $29.1119 $2411890 $254586534
01/05/2018 $27.839 $2173470 $243454894
02/05/2018 $28.0393 $1774670 $245206538
03/05/2018 $28.769 $1826570 $251587839
04/05/2018 $27.991 $2528230 $244784150
05/05/2018 $26.5737 $2457950 $232389717
06/05/2018 $23.4276 $2096750 $204876751
07/05/2018 $23.0045 $2157890 $201176698
08/05/2018 $22.3033 $1913980 $195044633
09/05/2018 $21.946 $2366020 $191920008
10/05/2018 $20.8477 $1591300 $182315262
11/05/2018 $20.3964 $2132020 $178368598
12/05/2018 $18.4659 $1236190 $161486179
13/05/2018 $20.3017 $911467 $177540437
14/05/2018 $20.0152 $1040560 $175034965
15/05/2018 $19.011 $1127790 $166253134
16/05/2018 $18.3214 $1422510 $160222511
17/05/2018 $17.3477 $985501 $151707405
18/05/2018 $16.8305 $1138820 $147184439
19/05/2018 $17.0402 $1615510 $149018287
20/05/2018 $16.7683 $1235220 $146640493
21/05/2018 $21.5614 $1928540 $188556642
22/05/2018 $20.1606 $1456880 $176306503
23/05/2018 $16.4993 $3748700 $144288061
24/05/2018 $17.5045 $2473840 $153078637
25/05/2018 $16.8873 $1479630 $147681161
26/05/2018 $17.3162 $2020710 $151431935
27/05/2018 $16.415 $1269020 $143550849
28/05/2018 $15.4892 $1910960 $135454633
29/05/2018 $15.382 $2594030 $134517158
30/05/2018 $15.3716 $1948280 $134426209
31/05/2018 $15.7501 $2226920 $137736231
01/06/2018 $15.6392 $1281790 $136766399
02/06/2018 $15.9405 $346286 $139401298
03/06/2018 $16.5146 $1216610 $144421861
04/06/2018 $16.6414 $875259 $145530740
05/06/2018 $16.1574 $223233 $141298111
06/06/2018 $16.8658 $392969 $147493141
07/06/2018 $16.5535 $357253 $144762045
08/06/2018 $15.0082 $566300 $131248239
09/06/2018 $15.0554 $243417 $131661008
10/06/2018 $11.9874 $1499390 $104831035
11/06/2018 $12.1973 $778381 $106666632
12/06/2018 $11.4348 $574581 $99998492
13/06/2018 $8.93453 $956170 $78133376
14/06/2018 $10.6089 $564431 $92775912
15/06/2018 $11.0607 $147726 $96726949
16/06/2018 $10.5258 $122288 $92049194
17/06/2018 $10.9731 $60217 $95960878
18/06/2018 $11.5352 $476901 $100876500
19/06/2018 $12.1331 $534764 $106105197
20/06/2018 $11.9632 $185693 $104619404
21/06/2018 $11.8707 $292589 $103810482
22/06/2018 $10.8886 $208867 $95221917
23/06/2018 $10.4242 $146804 $91160692
24/06/2018 $9.99694 $701373 $87424259
25/06/2018 $9.66201 $188343 $84495262
26/06/2018 $9.19839 $79205 $80440858
27/06/2018 $9.31769 $134488 $81484149
28/06/2018 $8.83894 $68857 $77297431
29/06/2018 $8.22438 $340437 $71923041
30/06/2018 $8.74818 $160759 $76503726
01/07/2018 $8.87175 $60857 $77584358
02/07/2018 $10.5305 $270757 $92090296
03/07/2018 $10.4665 $211818 $91530610
04/07/2018 $11.2556 $127722 $98431370
05/07/2018 $10.4653 $161409 $91520115
06/07/2018 $9.78327 $140313 $85555694
07/07/2018 $11.0923 $563261 $97003294
08/07/2018 $11.7082 $181896 $102389403
09/07/2018 $11.7218 $142069 $102508336
10/07/2018 $10.9482 $201475 $95743125
11/07/2018 $11.0429 $116637 $96571286
12/07/2018 $9.94246 $137232 $86947826
13/07/2018 $10.227 $67053 $89436158
14/07/2018 $10.3398 $122714 $90422605
15/07/2018 $10.5645 $67462 $92387630
16/07/2018 $11.2943 $141800 $98769805
17/07/2018 $12.0911 $157047 $105737902
18/07/2018 $12.221 $245932 $106873891
19/07/2018 $11.4787 $669089 $100382402
20/07/2018 $10.6363 $289504 $93015528
21/07/2018 $9.89886 $1859240 $86566540
22/07/2018 $10.022 $214219 $87643412
23/07/2018 $9.82841 $463740 $85950447
24/07/2018 $9.16992 $2079690 $80191885
25/07/2018 $9.74742 $1751870 $85242182
26/07/2018 $9.22509 $616307 $80674353
27/07/2018 $9.0452 $437146 $79101196
28/07/2018 $9.07852 $142720 $79392583
29/07/2018 $9.41199 $568563 $82308812
30/07/2018 $8.9595 $378318 $78351741
31/07/2018 $8.24638 $862013 $72115434
01/08/2018 $8.08185 $122620 $70676602
02/08/2018 $7.31386 $596968 $63960451
03/08/2018 $7.38338 $221109 $64568411
04/08/2018 $6.86248 $146838 $60013087
05/08/2018 $6.80692 $62117 $59527209
06/08/2018 $6.78374 $84255 $59324498
07/08/2018 $6.98692 $108560 $61101328
08/08/2018 $6.15293 $128429 $53808000
09/08/2018 $6.35774 $77593 $55599084
10/08/2018 $6.18646 $95020 $54101223
11/08/2018 $5.91125 $134957 $51694484
12/08/2018 $5.31364 $437708 $46468323
13/08/2018 $4.56427 $669133 $39915006
14/08/2018 $4.62414 $492697 $40438575
15/08/2018 $4.67688 $161438 $40899792
16/08/2018 $5.15589 $599548 $45088783
17/08/2018 $5.5157 $533915 $48235359
18/08/2018 $5.40905 $328519 $47302693
19/08/2018 $5.96027 $370520 $52123169
20/08/2018 $5.8047 $114809 $50762693
21/08/2018 $5.08439 $656630 $44463509
22/08/2018 $4.81063 $234161 $42069450
23/08/2018 $4.72422 $143241 $41313785
24/08/2018 $5.01519 $160318 $43858348
25/08/2018 $5.59862 $135498 $48960502
26/08/2018 $5.34593 $128519 $46750703
27/08/2018 $5.24475 $78770 $45865873
28/08/2018 $5.83351 $216341 $51014639
29/08/2018 $5.86773 $269294 $51313897
30/08/2018 $5.62273 $94793 $49171347
31/08/2018 $5.78868 $54051 $50622597
01/09/2018 $6.51884 $225611 $57007920
02/09/2018 $6.22877 $248486 $54471228
03/09/2018 $6.73304 $229274 $58881121
04/09/2018 $6.93161 $263669 $60617636
05/09/2018 $5.71669 $508195 $49993037
06/09/2018 $5.23486 $237344 $45779384
07/09/2018 $5.04928 $159238 $44156468
08/09/2018 $4.85176 $64360 $42429136
09/09/2018 $4.85427 $118650 $42451086
10/09/2018 $4.5577 $89104 $39857551
11/09/2018 $4.54894 $571284 $39780944
12/09/2018 $4.46601 $232612 $39055712
13/09/2018 $4.82105 $128987 $42160573
14/09/2018 $4.6105 $150080 $40319292
15/09/2018 $4.70635 $76182 $41157510
16/09/2018 $4.71737 $70101 $41253881
17/09/2018 $4.42329 $32436 $38682122
18/09/2018 $4.39674 $36678 $38449939
19/09/2018 $4.52131 $165383 $39539317
20/09/2018 $4.53748 $88309 $39680725
21/09/2018 $5.13544 $311226 $44909946
22/09/2018 $5.32858 $251869 $46598975
23/09/2018 $5.2573 $143107 $45975624
24/09/2018 $5.15602 $69472 $45089920
25/09/2018 $4.90184 $232375 $42867090
26/09/2018 $5.09224 $84381 $44532158
27/09/2018 $5.17131 $178997 $45223633
28/09/2018 $5.06872 $120900 $44326473
29/09/2018 $4.96186 $42985 $43391971
30/09/2018 $5.1545 $63078 $45076628
01/10/2018 $5.11103 $62894 $44696478
02/10/2018 $5.14708 $83629 $45011739
03/10/2018 $4.92991 $61909 $43112565
04/10/2018 $4.93975 $35292 $43198617
05/10/2018 $4.80171 $123994 $41991443
06/10/2018 $4.68418 $161222 $40963631
07/10/2018 $4.53658 $86198 $39672854
08/10/2018 $4.70085 $58645 $41109412
09/10/2018 $4.2948 $140149 $37558464
10/10/2018 $4.56324 $139891 $39905999
11/10/2018 $3.9611 $146178 $34640223
12/10/2018 $3.99611 $143922 $34946389
13/10/2018 $3.9745 $43107 $34757407
14/10/2018 $4.01691 $50909 $35128287
15/10/2018 $4.18855 $67176 $36629296
16/10/2018 $4.17122 $53873 $36477744
17/10/2018 $4.14757 $20446 $36270922
18/10/2018 $4.05758 $68288 $35483950
19/10/2018 $4.09216 $118573 $35786356
20/10/2018 $4.14263 $38502 $36227721
21/10/2018 $4.29872 $193109 $37592744
22/10/2018 $4.49227 $91485 $39285359
23/10/2018 $4.20928 $74664 $36810582
24/10/2018 $4.40875 $212977 $38554968
25/10/2018 $4.64649 $380337 $40634028
26/10/2018 $4.7105 $167260 $41193802
27/10/2018 $4.75173 $114133 $41554363
28/10/2018 $4.8528 $135631 $42438230
29/10/2018 $4.51208 $243381 $39458599
30/10/2018 $4.70363 $85492 $41133724
31/10/2018 $4.52029 $180832 $39530397
01/11/2018 $4.76351 $179769 $41657380
02/11/2018 $4.62333 $133982 $40431492
03/11/2018 $4.55741 $91184 $39855015
04/11/2018 $4.54819 $99310 $39774385
05/11/2018 $4.54157 $56137 $39716492
06/11/2018 $4.74297 $183454 $41477756
07/11/2018 $4.59292 $114446 $40165553
08/11/2018 $4.56619 $47927 $39931797
09/11/2018 $4.38931 $51212 $38384963
10/11/2018 $4.44835 $49068 $38901274
11/11/2018 $4.33999 $38654 $37953655
12/11/2018 $4.30106 $85694 $37613208
13/11/2018 $4.87061 $433551 $42593981
14/11/2018 $3.86637 $529671 $33811800
15/11/2018 $4.80141 $1674130 $41988820
16/11/2018 $5.81592 $2580030 $50860813
17/11/2018 $6.00317 $1329420 $52498333
18/11/2018 $8.3886 $2945410 $73359162
19/11/2018 $6.7684 $5371640 $59190348
20/11/2018 $8.30525 $2932640 $72630258
21/11/2018 $8.39139 $2562230 $73383561
22/11/2018 $9.05149 $1956790 $79156203
23/11/2018 $8.23067 $3543600 $71978048
24/11/2018 $8.45859 $1794550 $73971232
25/11/2018 $9.59496 $2667100 $83908903
26/11/2018 $9.92823 $4246750 $86823384
27/11/2018 $9.06291 $2694810 $79256072
28/11/2018 $10.1572 $2995890 $88825750
29/11/2018 $10.9685473181 $1630901 $95921065
30/11/2018 $11.4751984435 $1410077 $100351780
01/12/2018 $12.6876735552 $2848617 $110954999
02/12/2018 $11.5975750565 $1173779 $101421976
03/12/2018 $11.7768386059 $2350720 $102989654
04/12/2018 $13.545118028 $3532238 $118453438
05/12/2018 $15.6502442163 $5839537 $136862981
06/12/2018 $13.5839975001 $11551855 $118793443
07/12/2018 $11.9627052028 $4129167 $104615077
08/12/2018 $13.6862424331 $3597847 $119687586
09/12/2018 $13.7055967898 $1699895 $119856841
10/12/2018 $11.8936922758 $3566976 $104011552
11/12/2018 $9.5892115995 $5062059 $83858633
12/12/2018 $9.6886266097 $2058541 $84728027
12/12/2018 $8.8812201734 $1300382.78757 $77667176.300841

Twitter News Feed

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

Submit Your Reviews