Factom (FCT) Cryptocurrency Price Live Feed $4.14.

Factom current price is $4.14 with a marketcap of $36.20 M. Its price is -0.63% down in last 24 hours.

  • factom
    Factom(FCT)
  • Price
    $4.14
  • 24h %
    -0.63%
  • 7d %
    3.34%
  • Market Cap
    $36.20 M
  • Volume
    $55,361
  • Available Supply
    8.75 M FCT
  • Rank
    137

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
19/10/2017 $15.4628 $1.85 M $135.22 M
20/10/2017 $15.3908 $2.35 M $134.59 M
21/10/2017 $15.1257 $2.41 M $132.28 M
22/10/2017 $14.9328 $1.45 M $130.59 M
23/10/2017 $14.5433 $1.06 M $127.18 M
24/10/2017 $16.5084 $4.13 M $144.37 M
25/10/2017 $15.5192 $1.28 M $135.72 M
26/10/2017 $14.752 $2.25 M $129.01 M
27/10/2017 $14.7896 $3.47 M $129.34 M
28/10/2017 $15.6568 $3.91 M $136.92 M
29/10/2017 $15.191 $3.72 M $132.85 M
30/10/2017 $14.838 $3.88 M $129.76 M
31/10/2017 $14.5107 $4.10 M $126.90 M
01/11/2017 $12.7938 $4.00 M $111.88 M
02/11/2017 $11.7579 $6.98 M $102.82 M
03/11/2017 $15.6166 $9.40 M $136.57 M
04/11/2017 $14.0785 $7.81 M $123.12 M
05/11/2017 $13.9977 $4.57 M $122.41 M
06/11/2017 $15.0924 $4.18 M $131.98 M
07/11/2017 $16.2746 $6.24 M $142.32 M
08/11/2017 $17.491 $4.16 M $152.96 M
09/11/2017 $19.4057 $6.53 M $169.70 M
10/11/2017 $16.9168 $12.25 M $147.94 M
11/11/2017 $18.3622 $5.36 M $160.58 M
12/11/2017 $17.3344 $8.02 M $151.59 M
13/11/2017 $17.3929 $5.01 M $152.10 M
14/11/2017 $17.8384 $3.06 M $156.00 M
15/11/2017 $18.6038 $4.07 M $162.69 M
16/11/2017 $19.8391 $11.66 M $173.49 M
17/11/2017 $18.456 $7.05 M $161.40 M
18/11/2017 $18.3577 $3.89 M $160.54 M
19/11/2017 $18.8925 $3.46 M $165.22 M
20/11/2017 $19.271 $3.30 M $168.53 M
21/11/2017 $20.3724 $4.70 M $178.16 M
22/11/2017 $21.8029 $6.64 M $190.67 M
23/11/2017 $22.702 $6.82 M $198.53 M
24/11/2017 $22.2063 $4.96 M $194.20 M
25/11/2017 $22.8545 $4.07 M $199.86 M
26/11/2017 $23.1063 $4.55 M $202.07 M
27/11/2017 $22.282 $3.91 M $194.86 M
28/11/2017 $24.1245 $6.58 M $210.97 M
29/11/2017 $21.5347 $8.55 M $188.32 M
30/11/2017 $21.5587 $7.61 M $188.53 M
01/12/2017 $22.144 $5.31 M $193.65 M
02/12/2017 $22.532 $3.18 M $197.04 M
03/12/2017 $22.7574 $4.89 M $199.02 M
04/12/2017 $22.9224 $6.07 M $200.46 M
05/12/2017 $24.422 $7.05 M $213.57 M
06/12/2017 $23.7997 $8.74 M $208.13 M
07/12/2017 $20.8655 $14.36 M $182.47 M
08/12/2017 $21.2177 $11.31 M $185.55 M
09/12/2017 $20.796 $9.55 M $181.86 M
10/12/2017 $20.136 $6.97 M $176.09 M
11/12/2017 $22.8611 $7.69 M $199.92 M
12/12/2017 $24.8063 $10.20 M $216.93 M
13/12/2017 $25.9007 $13.07 M $226.50 M
14/12/2017 $33.2492 $27.47 M $290.77 M
15/12/2017 $29.6138 $26.04 M $258.98 M
16/12/2017 $30.501 $14.33 M $266.73 M
17/12/2017 $41.2225 $26.19 M $360.49 M
18/12/2017 $39.5265 $21.11 M $345.66 M
19/12/2017 $45.0082 $21.96 M $393.60 M
20/12/2017 $44.2432 $22.81 M $386.91 M
21/12/2017 $40.1552 $27.71 M $351.16 M
22/12/2017 $31.5656 $23.07 M $276.04 M
23/12/2017 $38.9943 $19.88 M $341.01 M
24/12/2017 $32.8874 $13.36 M $287.60 M
25/12/2017 $45.3713 $31.27 M $396.78 M
26/12/2017 $43.924 $36.39 M $384.12 M
27/12/2017 $44.4999 $24.08 M $389.16 M
28/12/2017 $39.3746 $15.00 M $344.33 M
29/12/2017 $46.266 $17.84 M $404.60 M
30/12/2017 $40.9519 $19.10 M $358.13 M
31/12/2017 $50.8629 $23.68 M $444.80 M
01/01/2018 $67.5036 $99.26 M $590.33 M
02/01/2018 $64.1064 $68.42 M $560.62 M
03/01/2018 $64.1132 $55.10 M $560.68 M
04/01/2018 $71.1878 $42.68 M $622.54 M
05/01/2018 $60.336 $36.66 M $527.64 M
06/01/2018 $66.1065 $28.64 M $578.11 M
07/01/2018 $72.2201 $50.77 M $631.57 M
08/01/2018 $71.6657 $43.17 M $626.72 M
09/01/2018 $70.9768 $32.96 M $620.70 M
10/01/2018 $66.1669 $26.89 M $578.64 M
11/01/2018 $63.0805 $19.71 M $551.65 M
12/01/2018 $60.2205 $23.48 M $526.63 M
13/01/2018 $61.89 $17.30 M $541.23 M
14/01/2018 $65.2273 $24.70 M $570.42 M
15/01/2018 $60.7112 $20.88 M $530.93 M
16/01/2018 $45.9155 $19.79 M $401.54 M
17/01/2018 $35.8389 $19.35 M $313.41 M
18/01/2018 $48.7635 $16.09 M $426.44 M
19/01/2018 $50.7537 $15.18 M $443.85 M
20/01/2018 $59.44 $18.01 M $519.81 M
21/01/2018 $47.546 $12.51 M $415.79 M
22/01/2018 $44.532 $10.77 M $389.44 M
23/01/2018 $49.5152 $10.43 M $433.02 M
24/01/2018 $46.8911 $9.04 M $410.07 M
25/01/2018 $45.696 $7.39 M $399.62 M
26/01/2018 $43.5078 $5.83 M $380.48 M
27/01/2018 $45.0508 $7.04 M $393.97 M
28/01/2018 $47.1609 $4.77 M $412.43 M
29/01/2018 $44.6026 $3.82 M $390.05 M
30/01/2018 $37.3849 $4.95 M $326.93 M
31/01/2018 $38.2466 $6.15 M $334.47 M
01/02/2018 $31.165 $11.98 M $272.54 M
02/02/2018 $27.6191 $8.69 M $241.53 M
03/02/2018 $32.1202 $7.03 M $280.89 M
04/02/2018 $26.4191 $4.71 M $231.04 M
05/02/2018 $21.6224 $4.51 M $189.09 M
06/02/2018 $23.3865 $5.65 M $204.52 M
07/02/2018 $25.8715 $6.61 M $226.25 M
08/02/2018 $25.5465 $6.46 M $223.41 M
09/02/2018 $28.2052 $5.62 M $246.66 M
10/02/2018 $26.8068 $6.17 M $234.43 M
11/02/2018 $26.7179 $4.83 M $233.65 M
12/02/2018 $29.0971 $4.04 M $254.46 M
13/02/2018 $29.5964 $8.23 M $258.82 M
14/02/2018 $30.7884 $6.32 M $269.25 M
15/02/2018 $32.9164 $5.30 M $287.86 M
16/02/2018 $32.8214 $4.28 M $287.03 M
17/02/2018 $35.5979 $4.19 M $311.31 M
18/02/2018 $34.2738 $2.04 M $299.73 M
19/02/2018 $33.3409 $4.28 M $291.57 M
20/02/2018 $32.305 $5.37 M $282.51 M
21/02/2018 $28.3286 $6.60 M $247.74 M
22/02/2018 $27.5202 $4.27 M $240.67 M
23/02/2018 $27.5239 $3.82 M $240.70 M
24/02/2018 $26.9095 $3.43 M $235.33 M
25/02/2018 $28.9577 $2.39 M $253.24 M
26/02/2018 $32.5269 $3.54 M $284.45 M
27/02/2018 $35.6084 $6.40 M $311.40 M
28/02/2018 $32.015 $4.71 M $279.97 M
01/03/2018 $33.5715 $5.20 M $293.59 M
02/03/2018 $36.578 $6.05 M $319.88 M
03/03/2018 $35.308 $5.29 M $308.77 M
04/03/2018 $34.8541 $4.01 M $304.80 M
05/03/2018 $35.2094 $4.07 M $307.91 M
06/03/2018 $29.8463 $2.10 M $261.01 M
07/03/2018 $27.8249 $2.26 M $243.33 M
08/03/2018 $26.167 $2.54 M $228.83 M
09/03/2018 $25.2696 $2.57 M $220.99 M
10/03/2018 $25.6238 $2.26 M $224.08 M
11/03/2018 $28.3077 $1.84 M $247.55 M
12/03/2018 $25.6393 $1.59 M $224.22 M
13/03/2018 $26.3074 $1.52 M $230.06 M
14/03/2018 $23.1213 $1.62 M $202.20 M
15/03/2018 $21.3895 $3.10 M $187.05 M
16/03/2018 $28.6159 $2.46 M $250.25 M
17/03/2018 $22.4204 $2.10 M $196.07 M
18/03/2018 $20.6576 $3.80 M $180.65 M
19/03/2018 $25.5945 $1.52 M $223.83 M
20/03/2018 $24.0483 $1.34 M $210.30 M
21/03/2018 $24.8869 $2.45 M $217.64 M
22/03/2018 $24.6355 $2.76 M $215.44 M
23/03/2018 $22.9844 $2.00 M $201.00 M
24/03/2018 $23.4759 $1.28 M $205.30 M
25/03/2018 $24.0018 $1.20 M $209.90 M
26/03/2018 $24.1672 $4.13 M $211.34 M
27/03/2018 $24.3309 $2.83 M $212.78 M
28/03/2018 $23.6926 $1.04 M $207.19 M
29/03/2018 $20.1003 $2.27 M $175.78 M
30/03/2018 $17.5663 $1.66 M $153.62 M
31/03/2018 $19.0717 $1.94 M $166.78 M
01/04/2018 $19.0879 $824,155 $166.93 M
02/04/2018 $19.9127 $1.33 M $174.14 M
03/04/2018 $21.7615 $952,248 $190.31 M
04/04/2018 $19.3923 $816,958 $169.59 M
05/04/2018 $19.3364 $502,640 $169.10 M
06/04/2018 $19.0814 $1.11 M $166.87 M
07/04/2018 $20.3245 $438,539 $177.74 M
08/04/2018 $20.9807 $488,365 $183.48 M
09/04/2018 $19.4599 $489,644 $170.18 M
10/04/2018 $20.2135 $445,640 $176.77 M
11/04/2018 $20.4549 $621,230 $178.88 M
12/04/2018 $24.9885 $2.36 M $218.53 M
13/04/2018 $26.0375 $2.11 M $227.70 M
14/04/2018 $25.4085 $1.58 M $222.20 M
15/04/2018 $25.9017 $1.94 M $226.51 M
16/04/2018 $25.9971 $2.29 M $227.35 M
17/04/2018 $26.1247 $3.10 M $228.46 M
18/04/2018 $27.6673 $2.67 M $241.95 M
19/04/2018 $29.1332 $2.63 M $254.77 M
20/04/2018 $29.2472 $3.12 M $255.77 M
21/04/2018 $29.4336 $3.39 M $257.40 M
22/04/2018 $30.6578 $2.43 M $268.11 M
23/04/2018 $30.2761 $2.71 M $264.77 M
24/04/2018 $30.7887 $3.18 M $269.25 M
25/04/2018 $28.7116 $4.63 M $251.09 M
26/04/2018 $28.1957 $2.97 M $246.57 M
27/04/2018 $29.3017 $3.22 M $256.25 M
28/04/2018 $29.0466 $2.52 M $254.02 M
29/04/2018 $28.989 $2.48 M $253.51 M
30/04/2018 $28.6665 $2.39 M $250.69 M
01/05/2018 $27.293 $2.11 M $238.68 M
02/05/2018 $28.4666 $1.65 M $248.94 M
03/05/2018 $28.5217 $2.02 M $249.43 M
04/05/2018 $27.97 $2.44 M $244.60 M
05/05/2018 $26.2636 $2.47 M $229.68 M
06/05/2018 $23.6912 $2.08 M $207.18 M
07/05/2018 $23.184 $2.20 M $202.75 M
08/05/2018 $21.8633 $1.89 M $191.20 M
09/05/2018 $21.5923 $2.31 M $188.83 M
10/05/2018 $20.4473 $1.57 M $178.81 M
11/05/2018 $19.5677 $2.06 M $171.12 M
12/05/2018 $18.8783 $1.23 M $165.09 M
13/05/2018 $20.0276 $835,156 $175.14 M
14/05/2018 $20.4216 $1.10 M $178.59 M
15/05/2018 $19.4155 $1.14 M $169.79 M
16/05/2018 $18.1646 $1.40 M $158.85 M
17/05/2018 $17.4068 $995,412 $152.22 M
18/05/2018 $15.3323 $1.06 M $134.08 M
19/05/2018 $17.0281 $1.61 M $148.91 M
20/05/2018 $16.5567 $1.36 M $144.79 M
21/05/2018 $21.1745 $1.85 M $185.17 M
22/05/2018 $20.1044 $1.48 M $175.82 M
23/05/2018 $16.9591 $3.84 M $148.31 M
24/05/2018 $17.4591 $2.23 M $152.68 M
25/05/2018 $16.7804 $1.51 M $146.75 M
26/05/2018 $17.2816 $1.95 M $151.13 M
27/05/2018 $16.4868 $1.30 M $144.18 M
28/05/2018 $15.3278 $1.82 M $134.04 M
29/05/2018 $15.5246 $2.55 M $135.76 M
30/05/2018 $15.4332 $1.95 M $134.96 M
31/05/2018 $15.3734 $2.06 M $134.44 M
01/06/2018 $15.6905 $1.14 M $137.22 M
02/06/2018 $16.2693 $463,950 $142.28 M
03/06/2018 $16.4818 $1.13 M $144.14 M
04/06/2018 $16.802 $853,287 $146.94 M
05/06/2018 $16.2566 $235,656 $142.17 M
06/06/2018 $16.8153 $423,056 $147.05 M
07/06/2018 $16.5337 $317,483 $144.59 M
08/06/2018 $15.1672 $588,975 $132.64 M
09/06/2018 $15.2761 $240,075 $133.59 M
10/06/2018 $11.9178 $1.64 M $104.22 M
11/06/2018 $12.0679 $708,418 $105.54 M
12/06/2018 $11.292 $579,436 $98.75 M
13/06/2018 $9.15944 $957,026 $80.10 M
14/06/2018 $10.6794 $488,391 $93.39 M
15/06/2018 $10.8728 $132,849 $95.08 M
16/06/2018 $10.7111 $121,379 $93.67 M
17/06/2018 $10.9713 $60,196 $95.95 M
18/06/2018 $11.85 $652,330 $103.63 M
19/06/2018 $12.246 $366,651 $107.09 M
20/06/2018 $11.7775 $201,215 $103.00 M
21/06/2018 $11.991 $274,813 $104.86 M
22/06/2018 $10.3204 $215,746 $90.25 M
23/06/2018 $10.3617 $126,462 $90.61 M
24/06/2018 $9.81009 $713,317 $85.79 M
25/06/2018 $9.7364 $177,001 $85.15 M
26/06/2018 $9.39402 $90,761 $82.15 M
27/06/2018 $9.16757 $137,830 $80.17 M
28/06/2018 $8.74451 $68,587 $76.47 M
29/06/2018 $8.1674 $332,774 $71.42 M
30/06/2018 $8.79279 $156,837 $76.89 M
01/07/2018 $8.85016 $67,636 $77.40 M
02/07/2018 $10.5596 $292,788 $92.34 M
03/07/2018 $10.4549 $189,728 $91.43 M
04/07/2018 $11.4011 $131,627 $99.70 M
05/07/2018 $10.643 $154,243 $93.07 M
06/07/2018 $10.2322 $164,651 $89.48 M
07/07/2018 $11.0561 $552,185 $96.69 M
08/07/2018 $11.5327 $192,197 $100.85 M
09/07/2018 $11.8697 $138,093 $103.80 M
10/07/2018 $11.1511 $190,077 $97.52 M
11/07/2018 $10.5312 $154,416 $92.10 M
12/07/2018 $9.99718 $100,560 $87.43 M
13/07/2018 $10.003 $90,844 $87.48 M
14/07/2018 $10.7699 $104,570 $94.18 M
15/07/2018 $10.5568 $58,978 $92.32 M
16/07/2018 $11.2686 $150,874 $98.55 M
17/07/2018 $12.2063 $155,517 $106.75 M
18/07/2018 $12.1431 $238,140 $106.19 M
19/07/2018 $11.4073 $677,584 $99.76 M
20/07/2018 $9.5709 $1.36 M $83.70 M
21/07/2018 $9.83149 $759,066 $85.98 M
22/07/2018 $9.81087 $282,499 $85.80 M
23/07/2018 $9.82104 $400,518 $85.89 M
24/07/2018 $9.26681 $2.06 M $81.04 M
25/07/2018 $9.77205 $1.78 M $85.46 M
26/07/2018 $8.90818 $612,734 $77.90 M
27/07/2018 $9.32502 $418,911 $81.55 M
28/07/2018 $9.0015 $149,240 $78.72 M
29/07/2018 $9.36885 $571,537 $81.93 M
30/07/2018 $9.26194 $565,914 $81.00 M
31/07/2018 $8.24036 $684,739 $72.06 M
01/08/2018 $7.74821 $159,195 $67.76 M
02/08/2018 $7.8705 $585,940 $68.83 M
03/08/2018 $7.41123 $208,189 $64.81 M
04/08/2018 $6.95334 $145,129 $60.81 M
05/08/2018 $6.82385 $59,730 $59.68 M
06/08/2018 $6.74535 $82,608 $58.99 M
07/08/2018 $6.79679 $108,722 $59.44 M
08/08/2018 $6.04614 $128,074 $52.87 M
09/08/2018 $6.52264 $82,374 $57.04 M
10/08/2018 $5.84093 $92,344 $51.08 M
11/08/2018 $5.97509 $161,300 $52.25 M
12/08/2018 $5.3879 $418,050 $47.12 M
13/08/2018 $4.46902 $691,974 $39.08 M
14/08/2018 $4.69973 $472,252 $41.10 M
15/08/2018 $4.73489 $149,581 $41.41 M
16/08/2018 $5.22046 $619,269 $45.65 M
17/08/2018 $5.56155 $512,397 $48.64 M
18/08/2018 $5.81566 $366,425 $50.86 M
19/08/2018 $6.09797 $349,765 $53.33 M
20/08/2018 $5.63378 $113,012 $49.27 M
21/08/2018 $5.15092 $646,666 $45.05 M
22/08/2018 $4.69378 $234,918 $41.05 M
23/08/2018 $4.78516 $162,148 $41.85 M
24/08/2018 $5.18408 $173,067 $45.34 M
25/08/2018 $5.41806 $119,344 $47.38 M
26/08/2018 $5.32593 $111,894 $46.58 M
27/08/2018 $5.30237 $85,408 $46.37 M
28/08/2018 $6.17741 $300,491 $54.02 M
29/08/2018 $5.96037 $183,667 $52.12 M
30/08/2018 $5.71834 $86,770 $50.01 M
31/08/2018 $5.76462 $58,223 $50.41 M
01/09/2018 $6.54165 $241,581 $57.21 M
02/09/2018 $6.27109 $233,883 $54.84 M
03/09/2018 $6.65141 $261,449 $58.17 M
04/09/2018 $7.05016 $231,881 $61.65 M
05/09/2018 $5.63595 $503,203 $49.29 M
06/09/2018 $5.34533 $241,921 $46.75 M
07/09/2018 $5.1479 $160,979 $45.02 M
08/09/2018 $4.8077 $59,739 $42.04 M
09/09/2018 $4.8344 $113,044 $42.28 M
10/09/2018 $4.50345 $104,834 $39.38 M
11/09/2018 $4.56994 $587,394 $39.96 M
12/09/2018 $4.54578 $204,711 $39.75 M
13/09/2018 $4.8495 $128,748 $42.41 M
14/09/2018 $4.57914 $144,490 $40.05 M
15/09/2018 $4.8557 $82,660 $42.46 M
16/09/2018 $4.79501 $66,494 $41.93 M
17/09/2018 $4.35246 $28,675 $38.06 M
18/09/2018 $4.26563 $38,800 $37.30 M
19/09/2018 $4.54763 $172,592 $39.77 M
20/09/2018 $4.65649 $119,568 $40.72 M
21/09/2018 $5.2861 $328,075 $46.23 M
22/09/2018 $5.35791 $214,583 $46.86 M
23/09/2018 $5.31794 $126,559 $46.51 M
24/09/2018 $5.10106 $90,790 $44.61 M
25/09/2018 $4.89052 $218,878 $42.77 M
26/09/2018 $5.06128 $92,579 $44.26 M
27/09/2018 $5.11719 $178,146 $44.75 M
28/09/2018 $5.08144 $106,232 $44.44 M
29/09/2018 $5.03286 $47,373 $44.01 M
30/09/2018 $5.15663 $61,187 $45.10 M
01/10/2018 $5.08732 $62,934 $44.49 M
03/10/2018 $5.10046 $83,832 $44.60 M
04/10/2018 $4.94121 $62,743 $43.21 M
05/10/2018 $4.94949 $33,985 $43.28 M
06/10/2018 $4.79115 $132,571 $41.90 M
07/10/2018 $4.67312 $149,045 $40.87 M
08/10/2018 $4.54181 $90,121 $39.72 M
09/10/2018 $4.70727 $54,904 $41.17 M
10/10/2018 $4.32353 $147,285 $37.81 M
11/10/2018 $4.56644 $134,464 $39.93 M
12/10/2018 $3.91989 $159,585 $34.28 M
13/10/2018 $4.0099 $124,829 $35.07 M
14/10/2018 $3.98195 $43,624 $34.82 M
15/10/2018 $3.96039 $51,864 $34.63 M
16/10/2018 $4.20275 $65,999 $36.75 M
17/10/2018 $4.16093 $55,256 $36.39 M
18/10/2018 $4.14848 $18,638 $36.28 M
19/10/2018 $4.19775 $129,816 $36.71 M
19/10/2018 $4.08396 $121,635 $35.71 M
20/10/2018 $4.12397968798 $61,379 $36.06 M

Twitter News Feed

Submit Your Reviews