Factom current price is 6.04 with a marketcap of 52.84M. Its price is 0.9% up in last 24 hours.


  • FCT
    Factom(FCT)
  • Price
    6.04
  • 1h %
    -0.42%
  • 24h %
    0.9%
  • 7d %
    -1.23%
  • Market Cap
    52.84M
  • Volume
    39,937
  • Available Supply
    8.75M FCT
  • Rank
    70


More Info About Coin

Historical Data

Date Price Volume Market Cap
16/02/2018 $32.8825 $4418640 $287560816
17/02/2018 $35.5935 $3993500 $311268788
18/02/2018 $33.6756 $1852420 $294496556
19/02/2018 $32.6487 $4509290 $285516211
20/02/2018 $29.9871 $6049620 $262240248
21/02/2018 $27.3467 $5687460 $239149680
22/02/2018 $28.9227 $4114800 $252931961
23/02/2018 $27.8246 $3871350 $243328965
24/02/2018 $27.8251 $3377730 $243333337
25/02/2018 $29.8883 $2603040 $261376232
26/02/2018 $32.6419 $3847670 $285456744
27/02/2018 $35.0883 $6199690 $306850762
28/02/2018 $31.7554 $5137520 $277704212
01/03/2018 $33.8244 $4558490 $295797828
02/03/2018 $36.0751 $6186750 $315480429
03/03/2018 $35.7723 $5132100 $312832412
04/03/2018 $35.3258 $4254690 $308927724
05/03/2018 $35.1744 $4304470 $307603715
07/03/2018 $29.6346 $1863890 $259157599
08/03/2018 $28.0122 $2404310 $244969546
09/03/2018 $25.5426 $2543150 $223372642
10/03/2018 $26.0165 $2683060 $227516946
11/03/2018 $25.335 $2154580 $221557159
12/03/2018 $27.3176 $1868440 $238895198
13/03/2018 $26.3804 $1534520 $230699288
14/03/2018 $26.5151 $1504680 $231877254
15/03/2018 $23.4865 $1745290 $205391838
16/03/2018 $22.3907 $3233850 $195808955
17/03/2018 $27.4781 $2231490 $240298787
18/03/2018 $21.5834 $2135240 $188749034
19/03/2018 $21.4365 $3736440 $187464379
19/03/2018 $25.7916 $1455190 $225550172
20/03/2018 $23.3556 $1281650 $204247104
21/03/2018 $26.1808 $2896710 $228953766
22/03/2018 $25.3212 $2709180 $221436476
24/03/2018 $23.4471 $1800300 $205047281
25/03/2018 $22.4051 $1205850 $195934884
26/03/2018 $23.6454 $1166690 $206781434
26/03/2018 $24.4964 $4795030 $214223516
27/03/2018 $24.3589 $2697700 $213021065
28/03/2018 $23.4348 $1118830 $204939716
29/03/2018 $19.8786 $2202880 $173840384
30/03/2018 $17.6886 $1709370 $154688611
31/03/2018 $19.5199 $1919360 $170703516
01/04/2018 $18.6827 $868906 $163382117
02/04/2018 $20.3772 $1256790 $178200692
03/04/2018 $21.5517 $933240 $188471814
04/04/2018 $19.6219 $817348 $171595516
05/04/2018 $19.6861 $510972 $172156952
06/04/2018 $18.8906 $1112250 $165200223
07/04/2018 $20.1922 $456473 $176582848
08/04/2018 $20.6248 $461118 $180365979
09/04/2018 $19.8031 $477176 $173180129
10/04/2018 $20.3671 $476636 $178112366
11/04/2018 $20.5336 $615118 $179568426
12/04/2018 $26.2747 $2659690 $229774931
13/04/2018 $25.638 $1991200 $224206925
14/04/2018 $24.9163 $1599570 $217895584
15/04/2018 $26.5112 $1989950 $231843148
16/04/2018 $25.7315 $2327600 $225024592
17/04/2018 $26.1745 $3071400 $228898672
18/04/2018 $27.5068 $2679850 $240549771
19/04/2018 $29.1394 $2969740 $254827025
20/04/2018 $29.592 $3381030 $258785058
21/04/2018 $29.7448 $2962830 $260121309
22/04/2018 $30.3869 $2318700 $265736539
23/04/2018 $29.9654 $2716910 $262050479
24/04/2018 $30.8962 $3275270 $270190420
25/04/2018 $28.649 $4658070 $250538427
26/04/2018 $29.2358 $3102970 $255670053
27/04/2018 $28.2364 $3031170 $246930198
28/04/2018 $28.664 $2485700 $250669603
29/04/2018 $28.519 $2383180 $249401563
30/04/2018 $28.6567 $2395900 $250605764
01/05/2018 $27.9957 $2153060 $244825252
02/05/2018 $28.6377 $1445310 $250439607
03/05/2018 $29.0824 $2415420 $254328554
04/05/2018 $27.2045 $2238670 $237906127
05/05/2018 $26.3856 $2549500 $230744763
06/05/2018 $23.5905 $1962700 $206301328
07/05/2018 $22.9526 $2200790 $200722828
08/05/2018 $22.3073 $1893700 $195079613
09/05/2018 $21.6715 $2353230 $189519477
10/05/2018 $21.1568 $1715300 $185018373
11/05/2018 $19.0931 $1888940 $166971106
12/05/2018 $18.7476 $1124330 $163949674
13/05/2018 $20.0898 $875904 $175687350
14/05/2018 $21.2248 $1212470 $185613040
15/05/2018 $18.7203 $1093440 $163710932
16/05/2018 $18.2493 $1409790 $159591989
17/05/2018 $17.4063 $1001160 $152219868
18/05/2018 $15.3869 $1134850 $134560009
19/05/2018 $17.8717 $1131220 $156289839
20/05/2018 $17.8154 $1806680 $155797490
21/05/2018 $21.3406 $1552210 $186625723
22/05/2018 $19.4337 $1577890 $169949688
23/05/2018 $16.9241 $4087430 $148002980
24/05/2018 $17.5241 $2264820 $153250041
25/05/2018 $16.6447 $1538660 $145559599
26/05/2018 $16.867 $1811480 $147503635
27/05/2018 $16.4736 $1247130 $144063312
28/05/2018 $14.7703 $1948000 $129167780
29/05/2018 $15.4907 $2506770 $135467751
30/05/2018 $15.4891 $1918680 $135453759
31/05/2018 $15.484 $2128380 $135409159
01/06/2018 $15.8009 $1027000 $138180482
02/06/2018 $16.4871 $503301 $144181371
03/06/2018 $16.7706 $1152910 $146660607
04/06/2018 $16.3346 $757970 $142847743
05/06/2018 $16.4943 $220960 $144244335
06/06/2018 $16.555 $437301 $144775163
07/06/2018 $16.029 $354928 $140175239
08/06/2018 $15.2265 $551625 $133157295
09/06/2018 $15.0185 $220974 $131338314
10/06/2018 $12.6442 $1806040 $110574818
11/06/2018 $12.4752 $578883 $109096896
12/06/2018 $11.0812 $598134 $96906224
13/06/2018 $9.23027 $983413 $80719652
14/06/2018 $10.8936 $463257 $95265643
15/06/2018 $10.6537 $121979 $93167693
16/06/2018 $10.6248 $108537 $92914959
17/06/2018 $10.9328 $60507 $95608451
18/06/2018 $11.724 $723922 $102527575
19/06/2018 $12.351 $306820 $108010754
20/06/2018 $11.8377 $187510 $103521893
21/06/2018 $11.8932 $289231 $104007247
22/06/2018 $10.3615 $210208 $90612374
23/06/2018 $10.2991 $135868 $90066680
24/06/2018 $9.80688 $710062 $85762165
25/06/2018 $9.56316 $168495 $83630809
26/06/2018 $9.12762 $95787 $79821967
27/06/2018 $9.19898 $118073 $80446018
28/06/2018 $8.41138 $91403 $73558376
29/06/2018 $8.52669 $341919 $74566773
30/06/2018 $8.97516 $143983 $78488689
01/07/2018 $9.00662 $71433 $78763810
02/07/2018 $10.5672 $301242 $92411241
03/07/2018 $10.2221 $178669 $89393307
04/07/2018 $10.9314 $136664 $95596208
05/07/2018 $10.7824 $145267 $94293187
06/07/2018 $10.2831 $195718 $89926758
07/07/2018 $11.5318 $540436 $100846767
08/07/2018 $11.3935 $190470 $99637319
09/07/2018 $11.9289 $151131 $104319447
10/07/2018 $10.9142 $169166 $95445792
11/07/2018 $10.5979 $158576 $92679716
12/07/2018 $10.1032 $107111 $88353514
13/07/2018 $10.3749 $113078 $90729558
14/07/2018 $10.4701 $66409 $91562092
15/07/2018 $10.6425 $60034 $93069748
16/07/2018 $11.19 $162487 $97857691
17/07/2018 $12.1947 $162784 $106643895
18/07/2018 $12.0683 $259078 $105538514
20/07/2018 $11.3955 $663105 $99654809
21/07/2018 $9.58729 $1628250 $83841828
22/07/2018 $9.86711 $478365 $86288883
23/07/2018 $9.60715 $297050 $84015506
24/07/2018 $9.90136 $379285 $86588403
25/07/2018 $8.7811 $2275630 $76791615
26/07/2018 $9.7981 $1585640 $85685383
27/07/2018 $8.73757 $570096 $76410940
28/07/2018 $8.97456 $416977 $78483442
29/07/2018 $9.26558 $117918 $81028442
30/07/2018 $9.5326 $585940 $83363559
31/07/2018 $9.30591 $561732 $81381132
01/08/2018 $8.32712 $701482 $72821513
02/08/2018 $7.94714 $160825 $69498549
03/08/2018 $7.62571 $568695 $66687611
04/08/2018 $7.49247 $209644 $65522414
05/08/2018 $6.81052 $141536 $59558692
06/08/2018 $6.80152 $60840 $59479986
07/08/2018 $6.89308 $86084 $60280687
08/08/2018 $6.60163 $110762 $57731927
09/08/2018 $6.00636 $131572 $52526230
10/08/2018 $6.47641 $75642 $56636866
11/08/2018 $5.77446 $86142 $50498241
12/08/2018 $5.71507 $189222 $49978870
13/08/2018 $5.33644 $397640 $46667712
14/08/2018 $4.24915 $759191 $37159250
15/08/2018 $4.53491 $433992 $39658250
16/08/2018 $4.38496 $138714 $38346922
17/08/2018 $5.1911 $685021 $45396698
18/08/2018 $5.6113 $460904 $49071390
19/08/2018 $6.04309 $435585 $52847438
20/08/2018 $6.15644 $243368 $53838695
21/08/2018 $5.00759 $448853 $43791885
22/08/2018 $5.08573 $352580 $44475227
23/08/2018 $4.70409 $280488 $41137746
24/08/2018 $4.74805 $106709 $41522181
25/08/2018 $5.21441 $182126 $45600547
26/08/2018 $5.43616 $117573 $47539773
27/08/2018 $5.25379 $108255 $45944929
28/08/2018 $5.49371 $92071 $48043054
29/08/2018 $6.15419 $294387 $53819019
30/08/2018 $6.01287 $179522 $52583161
31/08/2018 $5.72346 $89235 $50052241
01/09/2018 $5.85165 $59989 $51173276
02/09/2018 $6.50531 $246663 $56889599
03/09/2018 $6.41377 $261309 $56089072
04/09/2018 $6.56154 $236152 $57381336
05/09/2018 $6.87678 $225679 $60138142
06/09/2018 $5.13896 $519813 $44940729
07/09/2018 $5.32138 $190106 $46536010
08/09/2018 $5.11589 $158868 $44738979
09/09/2018 $4.72793 $69236 $41346230
10/09/2018 $4.84396 $103748 $42360924
11/09/2018 $4.2808 $415637 $37436032
12/09/2018 $4.58969 $310739 $40137307
13/09/2018 $4.59249 $175103 $40161793
14/09/2018 $4.88138 $128804 $42688166
15/09/2018 $4.59445 $154662 $40178933
16/09/2018 $4.7161 $73888 $41242775
17/09/2018 $4.77162 $73349 $41728303
18/09/2018 $4.32655 $28339 $37836121
19/09/2018 $4.28976 $41230 $37514388
20/09/2018 $4.51 $171272 $39440410
21/09/2018 $4.79912 $127000 $41968793
22/09/2018 $5.26881 $324080 $46076280
23/09/2018 $5.33059 $210797 $46616553
24/09/2018 $5.24369 $126488 $45856603
25/09/2018 $4.94216 $114513 $43219693
26/09/2018 $4.92087 $192290 $43033510
27/09/2018 $5.05638 $88660 $44218558
28/09/2018 $5.13266 $189708 $44885635
29/09/2018 $4.96815 $97542 $43446978
30/09/2018 $5.03683 $41281 $44047592
01/10/2018 $5.22962 $64419 $45733560
02/10/2018 $5.05165 $60603 $44177194
03/10/2018 $5.05291 $87135 $44188213
04/10/2018 $5.00977 $61483 $43810949
05/10/2018 $4.89436 $36511 $42801677
06/10/2018 $4.80445 $131693 $42015405
07/10/2018 $4.64746 $146247 $40642511
08/10/2018 $4.52032 $93318 $39530659
09/10/2018 $4.61128 $52294 $40326113
10/10/2018 $4.29583 $152682 $37567471
11/10/2018 $4.39322 $135373 $38419157
12/10/2018 $3.96039 $153974 $34634014
13/10/2018 $4.01839 $119012 $35141230
14/10/2018 $3.98049 $45520 $34809791
15/10/2018 $3.95281 $58057 $34567726
16/10/2018 $4.25856 $58643 $37241541
17/10/2018 $4.16985 $53954 $36465763
18/10/2018 $4.18492 $31367 $36597552
19/10/2018 $4.11209 $129781 $35960646
20/10/2018 $4.15791 $49746 $36361347
21/10/2018 $4.37343 $59655 $38246091
22/10/2018 $4.26578 $174964 $37304681
23/10/2018 $4.51851 $88460 $39514830
24/10/2018 $4.37945 $102778 $38298736
25/10/2018 $4.40077 $216421 $38485182
26/10/2018 $4.69465 $376695 $41055193
27/10/2018 $4.59284 $146881 $40164854
28/10/2018 $4.82691 $106001 $42211820
29/10/2018 $4.86925 $150772 $42582087
30/10/2018 $4.46333 $232926 $39032276
31/10/2018 $4.62411 $112466 $40438313
01/11/2018 $4.69231 $177391 $41034729
02/11/2018 $4.68255 $177184 $40949377
03/11/2018 $4.58942 $122950 $40134946
04/11/2018 $4.5133 $80001 $39469268
05/11/2018 $4.63707 $107695 $40551650
06/11/2018 $4.51922 $51382 $39521039
07/11/2018 $4.76286 $198130 $41651696
08/11/2018 $4.66037 $99616 $40755411
09/11/2018 $4.49993 $50171 $39352346
10/11/2018 $4.35913 $48300 $38121036
11/11/2018 $4.45947 $45429 $38998520
12/11/2018 $4.31565 $68294 $37740799
13/11/2018 $4.23899 $98128 $37070399
14/11/2018 $4.65549 $614095 $40712734
15/11/2018 $4.49999 $757284 $39352871
16/11/2018 $5.21942 $1498450 $45644360
17/11/2018 $5.79265 $2656970 $50657315
18/11/2018 $6.07658 $1231300 $53140311
19/11/2018 $8.3309 $4551470 $72854570
20/11/2018 $7.01068 $4029530 $61309111
21/11/2018 $8.3192 $3410360 $72752252
22/11/2018 $8.90167 $2053040 $77846012
23/11/2018 $8.84841 $2368840 $77380247
24/11/2018 $8.70025 $3341820 $76084573
25/11/2018 $8.76393 $2367460 $76641461
26/11/2018 $9.58296 $1893250 $83803962
27/11/2018 $7.56269 $4984490 $66136495
28/11/2018 $7.97997 $2296950 $69785651
29/11/2018 $10.0957 $2616420 $88287926
30/11/2018 $11.3431239391 $1511218 $99196775
01/12/2018 $12.0356759879 $2367866 $105253214
02/12/2018 $12.475088071 $2017484 $109095917
03/12/2018 $10.9264137458 $730312 $95552602
04/12/2018 $12.4905025059 $2785334 $109230718
05/12/2018 $14.0650298517 $3591303 $123000120
06/12/2018 $18.0029831476 $9097734 $157437923
07/12/2018 $11.7215042826 $8889079 $102505750
08/12/2018 $12.2778373231 $3067931 $107370939
09/12/2018 $14.2004261732 $3600709 $124184175
10/12/2018 $13.4979321596 $1688583 $118040793
11/12/2018 $12.1470000129 $3536907 $106226754
12/12/2018 $9.25356418957 $5259540 $80923362
13/12/2018 $8.25096677551 $1307546 $72155546
14/12/2018 $7.11683817634 $1476977 $62237475
15/12/2018 $7.35708440669 $2010335 $64338453
16/12/2018 $7.37182327037 $762609 $64467346
17/12/2018 $10.1027984477 $2861423 $88350002
18/12/2018 $10.2553573513 $2073078 $89684146
19/12/2018 $9.91751136792 $1441941 $86729648
20/12/2018 $9.67996719996 $1152404 $84652300
21/12/2018 $10.008424178 $1233315 $87524690
22/12/2018 $9.53686968624 $481244 $83400898
23/12/2018 $9.09557144612 $578111 $79541700
24/12/2018 $10.6010166097 $928036 $92706971
25/12/2018 $8.95886453142 $334536 $78346184
26/12/2018 $9.02865871443 $209231 $78956541
27/12/2018 $9.29629238989 $241040 $81297025
28/12/2018 $8.74269106717 $412435 $76455725
29/12/2018 $9.49817891414 $245102 $83062543
30/12/2018 $8.9707791419 $156434 $78450378
31/12/2018 $8.87030202891 $171858 $77571696
01/01/2019 $8.28499685741 $451585 $72453142
02/01/2019 $8.37668352963 $293187 $73254951
03/01/2019 $8.57322815518 $174173 $74973754
04/01/2019 $8.05505597977 $116682 $70442286
05/01/2019 $8.00940567242 $200316 $70043069
06/01/2019 $7.71469296143 $379316 $67465776
07/01/2019 $7.78545724146 $169186 $68084617
08/01/2019 $7.6496861506 $208315 $66897285
09/01/2019 $7.59569497006 $186172 $66425127
10/01/2019 $7.86469320552 $381635 $68777544
11/01/2019 $6.77530574353 $183936 $59250739
12/01/2019 $6.99199000688 $129500 $61145665
13/01/2019 $6.82961216431 $29047 $59725654
14/01/2019 $6.54852917273 $72180 $57267555
15/01/2019 $6.63826156202 $79857 $58052274
16/01/2019 $6.091224719 $354515 $53268381
17/01/2019 $6.20242531574 $361883 $54240842
18/01/2019 $6.07472961634 $137526 $53124130
19/01/2019 $6.286594673 $104483 $54976911
20/01/2019 $6.65426688243 $166409 $58192242
21/01/2019 $6.42315692236 $158369 $56171162
22/01/2019 $7.8575752617 $1326127 $68715297
23/01/2019 $8.04694136092 $1405579 $70371322
24/01/2019 $7.65180269288 $539016 $66915795
25/01/2019 $7.28335953259 $277196 $63693722
26/01/2019 $6.91888180549 $254492 $60506327
27/01/2019 $6.78290359908 $133722 $59317183
28/01/2019 $6.43399212686 $341615 $56265917
29/01/2019 $5.73921951595 $773110 $50190060
30/01/2019 $5.8503776965 $331796 $51162149
31/01/2019 $6.24574841368 $287944 $54619706
01/02/2019 $5.59038951045 $186392 $48888526
02/02/2019 $5.93501340471 $113547 $51902297
03/02/2019 $6.11114089559 $201342 $53442550
04/02/2019 $5.82329314197 $58334 $50925292
05/02/2019 $5.95822811285 $75315 $52105312
06/02/2019 $5.85933167187 $299773 $51240453
07/02/2019 $6.05065321523 $215449 $52913579
08/02/2019 $5.89732882683 $112891 $51572742
09/02/2019 $6.20044893574 $216084 $54223558
10/02/2019 $6.12067246371 $94300 $53525905
11/02/2019 $6.18609538196 $119283 $54098035
12/02/2019 $6.1354894312 $60307 $53655480
13/02/2019 $6.07858647506 $69889 $53157858
14/02/2019 $6.04908268358 $62118 $52899845
15/02/2019 $6.00270586026 $55558 $52494275
16/02/2019 $6.00288365934 $44292 $52495829
16/02/2019 $6.02554585405 $31422 $52694013
17/02/2019 $6.04163293327 $39811.8602596 $52834696.248005

Twitter News Feed

Submit Your Reviews