Factom (FCT) current price is $8.42.

Factom current price is $8.42 with a marketcap of $73.61M. Its price is -1.95% down in last 24 hours.


  • FCT
    Factom(FCT)
  • Price
    $8.42
  • 1h %
    7.27%
  • 24h %
    -1.95%
  • 7d %
    -32.55%
  • Market Cap
    $73.61M
  • Volume
    $2.14M
  • Available Supply
    8.75M FCT
  • Rank
    48


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
13/12/2017 $27.1211 $13.46M $237.18M
14/12/2017 $30.0749 $25.75M $263.01M
15/12/2017 $29.7238 $27.03M $259.94M
16/12/2017 $30.8644 $14.47M $269.91M
17/12/2017 $41.3034 $22.86M $361.20M
18/12/2017 $40.0599 $24.21M $350.33M
19/12/2017 $44.3253 $21.40M $387.63M
20/12/2017 $44.4728 $22.54M $388.92M
21/12/2017 $40.8773 $28.22M $357.48M
22/12/2017 $28.9038 $22.26M $252.77M
23/12/2017 $38.567 $19.81M $337.27M
24/12/2017 $32.8213 $13.73M $287.03M
25/12/2017 $44.0648 $30.32M $385.35M
26/12/2017 $42.4217 $36.09M $370.98M
27/12/2017 $43.1453 $23.93M $377.31M
28/12/2017 $39.7814 $15.59M $347.89M
29/12/2017 $46.045 $16.24M $402.67M
30/12/2017 $38.4131 $18.40M $335.93M
31/12/2017 $46.4874 $21.08M $406.54M
01/01/2018 $65.818 $91.19M $575.59M
02/01/2018 $67.6065 $70.73M $591.23M
03/01/2018 $63.2315 $60.44M $552.97M
04/01/2018 $72.0427 $43.49M $630.02M
05/01/2018 $62.0286 $36.55M $542.45M
06/01/2018 $63.5261 $29.48M $555.54M
07/01/2018 $77.6293 $50.21M $678.88M
08/01/2018 $70.5377 $44.71M $616.86M
09/01/2018 $72.2573 $34.04M $631.90M
10/01/2018 $64.1268 $26.63M $560.80M
11/01/2018 $63.373 $20.35M $554.20M
12/01/2018 $58.9045 $22.40M $515.13M
13/01/2018 $61.8761 $17.68M $541.11M
14/01/2018 $62.9624 $24.18M $550.61M
15/01/2018 $61.8598 $21.41M $540.97M
16/01/2018 $50.3427 $20.94M $440.25M
17/01/2018 $37.9004 $19.96M $331.44M
18/01/2018 $49.3379 $16.69M $431.46M
19/01/2018 $52.3182 $15.41M $457.53M
20/01/2018 $58.4868 $17.78M $511.47M
21/01/2018 $47.5163 $13.00M $415.53M
22/01/2018 $44.6448 $10.74M $390.42M
23/01/2018 $49.3411 $10.52M $431.49M
24/01/2018 $46.7576 $9.16M $408.90M
25/01/2018 $44.3005 $6.85M $387.41M
26/01/2018 $42.9475 $6.27M $375.58M
27/01/2018 $45.7554 $7.02M $400.14M
28/01/2018 $47.0756 $5.13M $411.68M
29/01/2018 $44.8387 $3.93M $392.12M
30/01/2018 $39.7447 $4.41M $347.57M
31/01/2018 $38.5217 $6.36M $336.88M
01/02/2018 $30.9168 $11.79M $270.37M
02/02/2018 $29.7402 $9.56M $260.08M
03/02/2018 $32.4951 $7.21M $284.17M
04/02/2018 $27.3623 $4.87M $239.29M
05/02/2018 $23.0485 $4.67M $201.56M
06/02/2018 $22.087 $5.26M $193.15M
07/02/2018 $25.4133 $6.88M $222.24M
08/02/2018 $25.1584 $6.32M $220.01M
09/02/2018 $28.2003 $5.41M $246.61M
10/02/2018 $26.9199 $6.29M $235.42M
11/02/2018 $26.0832 $4.97M $228.10M
12/02/2018 $28.7102 $3.78M $251.07M
13/02/2018 $29.2651 $8.25M $255.93M
14/02/2018 $30.9264 $6.32M $270.45M
15/02/2018 $32.5553 $5.29M $284.70M
16/02/2018 $32.9158 $4.34M $287.85M
17/02/2018 $35.7844 $4.41M $312.94M
18/02/2018 $33.4283 $2.00M $292.33M
19/02/2018 $33.208 $4.15M $290.41M
20/02/2018 $32.7862 $5.11M $286.72M
21/02/2018 $27.8842 $6.67M $243.85M
22/02/2018 $27.2205 $4.37M $238.05M
23/02/2018 $27.7266 $3.73M $242.47M
24/02/2018 $27.9853 $3.62M $244.73M
25/02/2018 $28.4712 $2.45M $248.98M
26/02/2018 $32.5187 $3.46M $284.38M
27/02/2018 $32.6675 $4.99M $285.68M
28/02/2018 $32.2685 $5.27M $282.19M
01/03/2018 $33.9241 $5.64M $296.67M
02/03/2018 $35.2913 $5.61M $308.63M
03/03/2018 $35.5004 $5.62M $310.45M
04/03/2018 $34.4226 $4.00M $301.03M
05/03/2018 $36.0186 $3.87M $314.99M
06/03/2018 $32.9853 $2.44M $288.46M
07/03/2018 $27.3612 $2.18M $239.28M
08/03/2018 $26.0102 $2.46M $227.46M
09/03/2018 $24.3672 $2.33M $213.09M
10/03/2018 $25.8241 $2.33M $225.83M
11/03/2018 $28.2032 $1.97M $246.64M
12/03/2018 $25.6656 $1.60M $224.45M
13/03/2018 $26.7517 $1.50M $233.95M
14/03/2018 $23.8151 $1.56M $208.27M
15/03/2018 $21.1145 $3.11M $184.65M
16/03/2018 $24.1989 $2.22M $211.62M
17/03/2018 $21.4796 $1.95M $187.84M
18/03/2018 $18.8718 $3.06M $165.04M
19/03/2018 $23.9659 $2.04M $209.58M
20/03/2018 $23.4562 $1.29M $205.13M
21/03/2018 $26.5112 $2.41M $231.84M
22/03/2018 $24.1607 $2.79M $211.29M
23/03/2018 $22.8838 $2.10M $200.12M
24/03/2018 $24.0437 $1.21M $210.26M
25/03/2018 $23.8444 $1.19M $208.52M
26/03/2018 $24.6584 $4.10M $215.64M
27/03/2018 $24.5908 $2.81M $215.05M
28/03/2018 $24.2866 $1.07M $212.39M
29/03/2018 $20.8496 $2.32M $182.33M
30/03/2018 $17.5848 $1.63M $153.78M
31/03/2018 $20.1574 $2.05M $176.28M
01/04/2018 $18.3743 $800,531 $160.69M
02/04/2018 $20.3682 $1.33M $178.12M
03/04/2018 $22.0233 $977,308 $192.60M
04/04/2018 $19.4653 $866,333 $170.23M
05/04/2018 $19.3808 $529,511 $169.49M
06/04/2018 $19.118 $1.10M $167.19M
07/04/2018 $20.0137 $430,974 $175.02M
08/04/2018 $20.7259 $495,572 $181.25M
09/04/2018 $20.13 $506,720 $176.04M
10/04/2018 $20.3171 $474,190 $177.68M
11/04/2018 $20.2677 $546,855 $177.24M
12/04/2018 $24.6092 $2.34M $215.21M
13/04/2018 $26.7042 $2.19M $233.53M
14/04/2018 $25.3229 $1.48M $221.45M
15/04/2018 $26.7701 $2.01M $234.11M
16/04/2018 $25.7876 $2.25M $225.52M
17/04/2018 $26.2416 $3.00M $229.49M
18/04/2018 $27.0837 $2.60M $236.85M
19/04/2018 $28.7583 $2.56M $251.49M
20/04/2018 $29.2851 $3.25M $256.10M
21/04/2018 $30.2496 $3.52M $264.54M
22/04/2018 $29.7793 $2.37M $260.42M
23/04/2018 $29.4752 $2.46M $257.76M
24/04/2018 $30.3285 $3.07M $265.23M
25/04/2018 $28.2384 $4.59M $246.95M
26/04/2018 $27.4901 $2.98M $240.40M
27/04/2018 $28.5273 $3.14M $249.47M
28/04/2018 $29.5248 $2.57M $258.20M
29/04/2018 $28.5967 $2.44M $250.08M
30/04/2018 $29.1119 $2.41M $254.59M
01/05/2018 $27.839 $2.17M $243.45M
02/05/2018 $28.0393 $1.77M $245.21M
03/05/2018 $28.769 $1.83M $251.59M
04/05/2018 $27.991 $2.53M $244.78M
05/05/2018 $26.5737 $2.46M $232.39M
06/05/2018 $23.4276 $2.10M $204.88M
07/05/2018 $23.0045 $2.16M $201.18M
08/05/2018 $22.3033 $1.91M $195.04M
09/05/2018 $21.946 $2.37M $191.92M
10/05/2018 $20.8477 $1.59M $182.32M
11/05/2018 $20.3964 $2.13M $178.37M
12/05/2018 $18.4659 $1.24M $161.49M
13/05/2018 $20.3017 $911,467 $177.54M
14/05/2018 $20.0152 $1.04M $175.03M
15/05/2018 $19.011 $1.13M $166.25M
16/05/2018 $18.3214 $1.42M $160.22M
17/05/2018 $17.3477 $985,501 $151.71M
18/05/2018 $16.8305 $1.14M $147.18M
19/05/2018 $17.0402 $1.62M $149.02M
20/05/2018 $16.7683 $1.24M $146.64M
21/05/2018 $21.5614 $1.93M $188.56M
22/05/2018 $20.1606 $1.46M $176.31M
23/05/2018 $16.4993 $3.75M $144.29M
24/05/2018 $17.5045 $2.47M $153.08M
25/05/2018 $16.8873 $1.48M $147.68M
26/05/2018 $17.3162 $2.02M $151.43M
27/05/2018 $16.415 $1.27M $143.55M
28/05/2018 $15.4892 $1.91M $135.45M
29/05/2018 $15.382 $2.59M $134.52M
30/05/2018 $15.3716 $1.95M $134.43M
31/05/2018 $15.7501 $2.23M $137.74M
01/06/2018 $15.6392 $1.28M $136.77M
02/06/2018 $15.9405 $346,286 $139.40M
03/06/2018 $16.5146 $1.22M $144.42M
04/06/2018 $16.6414 $875,259 $145.53M
05/06/2018 $16.1574 $223,233 $141.30M
06/06/2018 $16.8658 $392,969 $147.49M
07/06/2018 $16.5535 $357,253 $144.76M
08/06/2018 $15.0082 $566,300 $131.25M
09/06/2018 $15.0554 $243,417 $131.66M
10/06/2018 $11.9874 $1.50M $104.83M
11/06/2018 $12.1973 $778,381 $106.67M
12/06/2018 $11.4348 $574,581 $100.00M
13/06/2018 $8.93453 $956,170 $78.13M
14/06/2018 $10.6089 $564,431 $92.78M
15/06/2018 $11.0607 $147,726 $96.73M
16/06/2018 $10.5258 $122,288 $92.05M
17/06/2018 $10.9731 $60,217 $95.96M
18/06/2018 $11.5352 $476,901 $100.88M
19/06/2018 $12.1331 $534,764 $106.11M
20/06/2018 $11.9632 $185,693 $104.62M
21/06/2018 $11.8707 $292,589 $103.81M
22/06/2018 $10.8886 $208,867 $95.22M
23/06/2018 $10.4242 $146,804 $91.16M
24/06/2018 $9.99694 $701,373 $87.42M
25/06/2018 $9.66201 $188,343 $84.50M
26/06/2018 $9.19839 $79,205 $80.44M
27/06/2018 $9.31769 $134,488 $81.48M
28/06/2018 $8.83894 $68,857 $77.30M
29/06/2018 $8.22438 $340,437 $71.92M
30/06/2018 $8.74818 $160,759 $76.50M
01/07/2018 $8.87175 $60,857 $77.58M
02/07/2018 $10.5305 $270,757 $92.09M
03/07/2018 $10.4665 $211,818 $91.53M
04/07/2018 $11.2556 $127,722 $98.43M
05/07/2018 $10.4653 $161,409 $91.52M
06/07/2018 $9.78327 $140,313 $85.56M
07/07/2018 $11.0923 $563,261 $97.00M
08/07/2018 $11.7082 $181,896 $102.39M
09/07/2018 $11.7218 $142,069 $102.51M
10/07/2018 $10.9482 $201,475 $95.74M
11/07/2018 $11.0429 $116,637 $96.57M
12/07/2018 $9.94246 $137,232 $86.95M
13/07/2018 $10.227 $67,053 $89.44M
14/07/2018 $10.3398 $122,714 $90.42M
15/07/2018 $10.5645 $67,462 $92.39M
16/07/2018 $11.2943 $141,800 $98.77M
17/07/2018 $12.0911 $157,047 $105.74M
18/07/2018 $12.221 $245,932 $106.87M
19/07/2018 $11.4787 $669,089 $100.38M
20/07/2018 $10.6363 $289,504 $93.02M
21/07/2018 $9.89886 $1.86M $86.57M
22/07/2018 $10.022 $214,219 $87.64M
23/07/2018 $9.82841 $463,740 $85.95M
24/07/2018 $9.16992 $2.08M $80.19M
25/07/2018 $9.74742 $1.75M $85.24M
26/07/2018 $9.22509 $616,307 $80.67M
27/07/2018 $9.0452 $437,146 $79.10M
28/07/2018 $9.07852 $142,720 $79.39M
29/07/2018 $9.41199 $568,563 $82.31M
30/07/2018 $8.9595 $378,318 $78.35M
31/07/2018 $8.24638 $862,013 $72.12M
01/08/2018 $8.08185 $122,620 $70.68M
02/08/2018 $7.31386 $596,968 $63.96M
03/08/2018 $7.38338 $221,109 $64.57M
04/08/2018 $6.86248 $146,838 $60.01M
05/08/2018 $6.80692 $62,117 $59.53M
06/08/2018 $6.78374 $84,255 $59.32M
07/08/2018 $6.98692 $108,560 $61.10M
08/08/2018 $6.15293 $128,429 $53.81M
09/08/2018 $6.35774 $77,593 $55.60M
10/08/2018 $6.18646 $95,020 $54.10M
11/08/2018 $5.91125 $134,957 $51.69M
12/08/2018 $5.31364 $437,708 $46.47M
13/08/2018 $4.56427 $669,133 $39.92M
14/08/2018 $4.62414 $492,697 $40.44M
15/08/2018 $4.67688 $161,438 $40.90M
16/08/2018 $5.15589 $599,548 $45.09M
17/08/2018 $5.5157 $533,915 $48.24M
18/08/2018 $5.40905 $328,519 $47.30M
19/08/2018 $5.96027 $370,520 $52.12M
20/08/2018 $5.8047 $114,809 $50.76M
21/08/2018 $5.08439 $656,630 $44.46M
22/08/2018 $4.81063 $234,161 $42.07M
23/08/2018 $4.72422 $143,241 $41.31M
24/08/2018 $5.01519 $160,318 $43.86M
25/08/2018 $5.59862 $135,498 $48.96M
26/08/2018 $5.34593 $128,519 $46.75M
27/08/2018 $5.24475 $78,770 $45.87M
28/08/2018 $5.83351 $216,341 $51.01M
29/08/2018 $5.86773 $269,294 $51.31M
30/08/2018 $5.62273 $94,793 $49.17M
31/08/2018 $5.78868 $54,051 $50.62M
01/09/2018 $6.51884 $225,611 $57.01M
02/09/2018 $6.22877 $248,486 $54.47M
03/09/2018 $6.73304 $229,274 $58.88M
04/09/2018 $6.93161 $263,669 $60.62M
05/09/2018 $5.71669 $508,195 $49.99M
06/09/2018 $5.23486 $237,344 $45.78M
07/09/2018 $5.04928 $159,238 $44.16M
08/09/2018 $4.85176 $64,360 $42.43M
09/09/2018 $4.85427 $118,650 $42.45M
10/09/2018 $4.5577 $89,104 $39.86M
11/09/2018 $4.54894 $571,284 $39.78M
12/09/2018 $4.46601 $232,612 $39.06M
13/09/2018 $4.82105 $128,987 $42.16M
14/09/2018 $4.6105 $150,080 $40.32M
15/09/2018 $4.70635 $76,182 $41.16M
16/09/2018 $4.71737 $70,101 $41.25M
17/09/2018 $4.42329 $32,436 $38.68M
18/09/2018 $4.39674 $36,678 $38.45M
19/09/2018 $4.52131 $165,383 $39.54M
20/09/2018 $4.53748 $88,309 $39.68M
21/09/2018 $5.13544 $311,226 $44.91M
22/09/2018 $5.32858 $251,869 $46.60M
23/09/2018 $5.2573 $143,107 $45.98M
24/09/2018 $5.15602 $69,472 $45.09M
25/09/2018 $4.90184 $232,375 $42.87M
26/09/2018 $5.09224 $84,381 $44.53M
27/09/2018 $5.17131 $178,997 $45.22M
28/09/2018 $5.06872 $120,900 $44.33M
29/09/2018 $4.96186 $42,985 $43.39M
30/09/2018 $5.1545 $63,078 $45.08M
01/10/2018 $5.11103 $62,894 $44.70M
02/10/2018 $5.14708 $83,629 $45.01M
03/10/2018 $4.92991 $61,909 $43.11M
04/10/2018 $4.93975 $35,292 $43.20M
05/10/2018 $4.80171 $123,994 $41.99M
06/10/2018 $4.68418 $161,222 $40.96M
07/10/2018 $4.53658 $86,198 $39.67M
08/10/2018 $4.70085 $58,645 $41.11M
09/10/2018 $4.2948 $140,149 $37.56M
10/10/2018 $4.56324 $139,891 $39.91M
11/10/2018 $3.9611 $146,178 $34.64M
12/10/2018 $3.99611 $143,922 $34.95M
13/10/2018 $3.9745 $43,107 $34.76M
14/10/2018 $4.01691 $50,909 $35.13M
15/10/2018 $4.18855 $67,176 $36.63M
16/10/2018 $4.17122 $53,873 $36.48M
17/10/2018 $4.14757 $20,446 $36.27M
18/10/2018 $4.05758 $68,288 $35.48M
19/10/2018 $4.09216 $118,573 $35.79M
20/10/2018 $4.14263 $38,502 $36.23M
21/10/2018 $4.29872 $193,109 $37.59M
22/10/2018 $4.49227 $91,485 $39.29M
23/10/2018 $4.20928 $74,664 $36.81M
24/10/2018 $4.40875 $212,977 $38.55M
25/10/2018 $4.64649 $380,337 $40.63M
26/10/2018 $4.7105 $167,260 $41.19M
27/10/2018 $4.75173 $114,133 $41.55M
28/10/2018 $4.8528 $135,631 $42.44M
29/10/2018 $4.51208 $243,381 $39.46M
30/10/2018 $4.70363 $85,492 $41.13M
31/10/2018 $4.52029 $180,832 $39.53M
01/11/2018 $4.76351 $179,769 $41.66M
02/11/2018 $4.62333 $133,982 $40.43M
03/11/2018 $4.55741 $91,184 $39.86M
04/11/2018 $4.54819 $99,310 $39.77M
05/11/2018 $4.54157 $56,137 $39.72M
06/11/2018 $4.74297 $183,454 $41.48M
07/11/2018 $4.59292 $114,446 $40.17M
08/11/2018 $4.56619 $47,927 $39.93M
09/11/2018 $4.38931 $51,212 $38.38M
10/11/2018 $4.44835 $49,068 $38.90M
11/11/2018 $4.33999 $38,654 $37.95M
12/11/2018 $4.30106 $85,694 $37.61M
13/11/2018 $4.87061 $433,551 $42.59M
14/11/2018 $3.86637 $529,671 $33.81M
15/11/2018 $4.80141 $1.67M $41.99M
16/11/2018 $5.81592 $2.58M $50.86M
17/11/2018 $6.00317 $1.33M $52.50M
18/11/2018 $8.3886 $2.95M $73.36M
19/11/2018 $6.7684 $5.37M $59.19M
20/11/2018 $8.30525 $2.93M $72.63M
21/11/2018 $8.39139 $2.56M $73.38M
22/11/2018 $9.05149 $1.96M $79.16M
23/11/2018 $8.23067 $3.54M $71.98M
24/11/2018 $8.45859 $1.79M $73.97M
25/11/2018 $9.59496 $2.67M $83.91M
26/11/2018 $9.92823 $4.25M $86.82M
27/11/2018 $9.06291 $2.69M $79.26M
28/11/2018 $10.1572 $3.00M $88.83M
29/11/2018 $10.9685473181 $1.63M $95.92M
30/11/2018 $11.4751984435 $1.41M $100.35M
01/12/2018 $12.6876735552 $2.85M $110.95M
02/12/2018 $11.5975750565 $1.17M $101.42M
03/12/2018 $11.7768386059 $2.35M $102.99M
04/12/2018 $13.545118028 $3.53M $118.45M
05/12/2018 $15.6502442163 $5.84M $136.86M
06/12/2018 $13.5839975001 $11.55M $118.79M
07/12/2018 $11.9627052028 $4.13M $104.62M
08/12/2018 $13.6862424331 $3.60M $119.69M
09/12/2018 $13.7055967898 $1.70M $119.86M
10/12/2018 $11.8936922758 $3.57M $104.01M
11/12/2018 $9.5892115995 $5.06M $83.86M
12/12/2018 $9.00238944009 $1.31M $78.73M
13/12/2018 $8.00313445388 $1.41M $69.99M
14/12/2018 $8.41706917564 $2.14M $73.61M

Twitter News Feed

[custom-twitter-feeds hashtag="#FCT"]

Submit Your Reviews