Factom (FCT) current price is $6.75.

Factom current price is $6.75 with a marketcap of $59.03 M. Its price is 3.81% up in last 24 hours.


  • factom
    Factom(FCT)
  • Price
    $6.75
  • 1h %
    0.09%
  • 24h %
    3.81%
  • 7d %
    12.94%
  • Market Cap
    $59.03 M
  • Volume
    $180,639
  • Available Supply
    8.75 M FCT
  • Rank
    68



Loading Chart...

More Info About Coin

Markets

# Exchange Pair Price Volume (24h) Updated
1FCT/BTC$4.42$26,543.15105 day
2FCT/BTC$4.46$22,013.33105 day
3FCT/BTC$5.10$5,754.21143 day
4FCT/ETH$5.16$3,200.16135 day
5FCT/BTC$4.36$2,052.66103 day
6FCT/ETH$5.20$586.00143 day
7FCT/ETH$6.29$161.20170 day
8FCT/BTC$1.03$0.000000115 day
9FCT/CKUSD$4.37$0.000000101 day
10FCT/BTC$4.73$0.000000101 day
11FCT/BTC$5.90$0.000000170 day

Historical Data

Date Price Volume Market Cap
22/02/2018 $28.6259 $4.10 M $250.34 M
23/02/2018 $27.4475 $3.83 M $240.03 M
24/02/2018 $27.7097 $3.36 M $242.32 M
25/02/2018 $29.6576 $2.54 M $259.36 M
26/02/2018 $33.3284 $3.80 M $291.46 M
27/02/2018 $35.211 $6.35 M $307.92 M
28/02/2018 $31.9832 $5.20 M $279.70 M
01/03/2018 $33.8022 $4.57 M $295.60 M
02/03/2018 $36.2689 $6.17 M $317.18 M
03/03/2018 $35.5377 $5.13 M $310.78 M
04/03/2018 $34.9359 $4.19 M $305.52 M
05/03/2018 $35.2746 $4.18 M $308.48 M
06/03/2018 $29.5296 $1.86 M $258.24 M
07/03/2018 $28.1952 $2.39 M $246.57 M
08/03/2018 $25.5282 $2.54 M $223.25 M
09/03/2018 $25.9381 $2.70 M $226.83 M
10/03/2018 $25.2842 $2.15 M $221.11 M
11/03/2018 $27.3318 $1.86 M $239.02 M
12/03/2018 $26.8273 $1.56 M $234.61 M
13/03/2018 $26.3556 $1.47 M $230.48 M
14/03/2018 $23.4389 $1.74 M $204.98 M
15/03/2018 $22.2479 $3.22 M $194.56 M
16/03/2018 $27.9166 $2.28 M $244.13 M
17/03/2018 $21.5862 $2.12 M $188.77 M
18/03/2018 $21.4004 $3.72 M $187.15 M
19/03/2018 $25.5904 $1.44 M $223.79 M
20/03/2018 $23.8366 $1.34 M $208.45 M
21/03/2018 $25.9261 $2.84 M $226.73 M
22/03/2018 $25.7472 $2.77 M $225.16 M
23/03/2018 $23.0552 $1.78 M $201.62 M
24/03/2018 $22.7128 $1.23 M $198.63 M
25/03/2018 $23.6491 $1.16 M $206.81 M
26/03/2018 $24.9064 $4.41 M $217.81 M
27/03/2018 $24.5304 $2.74 M $214.52 M
28/03/2018 $23.3076 $1.10 M $203.83 M
29/03/2018 $19.8284 $2.21 M $173.40 M
30/03/2018 $17.7142 $1.71 M $154.91 M
31/03/2018 $19.5072 $1.90 M $170.59 M
01/04/2018 $18.6695 $866,167 $163.27 M
02/04/2018 $20.2724 $1.27 M $177.28 M
03/04/2018 $21.6011 $933,717 $188.90 M
04/04/2018 $18.9666 $793,131 $165.86 M
05/04/2018 $19.1069 $497,225 $167.09 M
06/04/2018 $18.8043 $1.10 M $164.45 M
07/04/2018 $20.5684 $465,120 $179.87 M
08/04/2018 $20.9414 $470,990 $183.13 M
09/04/2018 $19.6162 $474,530 $171.55 M
10/04/2018 $20.3522 $475,310 $177.98 M
11/04/2018 $20.4856 $606,069 $179.15 M
12/04/2018 $26.3168 $2.64 M $230.14 M
13/04/2018 $25.459 $2.00 M $222.64 M
14/04/2018 $24.8525 $1.57 M $217.34 M
15/04/2018 $26.4435 $1.99 M $231.25 M
16/04/2018 $25.8221 $2.32 M $225.82 M
17/04/2018 $25.959 $3.05 M $227.01 M
18/04/2018 $27.7038 $2.71 M $242.27 M
19/04/2018 $28.776 $2.90 M $251.65 M
20/04/2018 $29.7716 $3.24 M $260.36 M
21/04/2018 $29.6001 $3.09 M $258.86 M
22/04/2018 $29.4089 $2.26 M $257.18 M
23/04/2018 $29.8172 $2.70 M $260.75 M
24/04/2018 $30.6543 $3.18 M $268.07 M
25/04/2018 $28.3068 $4.62 M $247.55 M
26/04/2018 $27.9985 $2.98 M $244.85 M
27/04/2018 $28.9264 $3.12 M $252.96 M
28/04/2018 $29.6702 $2.59 M $259.47 M
29/04/2018 $28.8548 $2.42 M $252.34 M
30/04/2018 $28.395 $2.37 M $248.32 M
01/05/2018 $28.9342 $2.22 M $253.03 M
02/05/2018 $28.5759 $1.48 M $249.90 M
03/05/2018 $28.3583 $2.31 M $248.00 M
04/05/2018 $27.5136 $2.27 M $240.61 M
05/05/2018 $26.5024 $2.50 M $231.77 M
06/05/2018 $23.8837 $2.07 M $208.87 M
07/05/2018 $23.1957 $2.23 M $202.85 M
08/05/2018 $22.7538 $1.94 M $198.98 M
09/05/2018 $21.7513 $2.36 M $190.22 M
10/05/2018 $21.5295 $1.74 M $188.28 M
11/05/2018 $19.8788 $1.99 M $173.84 M
12/05/2018 $18.6377 $1.14 M $162.99 M
13/05/2018 $20.2913 $881,341 $177.45 M
14/05/2018 $19.935 $1.12 M $174.33 M
15/05/2018 $19.2019 $1.12 M $167.92 M
16/05/2018 $18.11 $1.40 M $158.37 M
17/05/2018 $17.6276 $1.01 M $154.16 M
18/05/2018 $15.7967 $1.16 M $138.14 M
19/05/2018 $17.8523 $1.15 M $156.12 M
20/05/2018 $17.2885 $1.71 M $151.19 M
21/05/2018 $21.3422 $1.60 M $186.64 M
22/05/2018 $19.3203 $1.56 M $168.96 M
23/05/2018 $17.0729 $4.03 M $149.30 M
24/05/2018 $17.4873 $2.24 M $152.93 M
25/05/2018 $16.6701 $1.42 M $145.78 M
26/05/2018 $16.8763 $1.94 M $147.58 M
27/05/2018 $16.6552 $1.25 M $145.65 M
28/05/2018 $14.7935 $1.92 M $129.37 M
29/05/2018 $15.3134 $2.50 M $133.92 M
30/05/2018 $15.4374 $1.94 M $135.00 M
31/05/2018 $15.328 $2.10 M $134.04 M
01/06/2018 $15.77 $999,426 $137.91 M
02/06/2018 $16.5117 $505,579 $144.40 M
03/06/2018 $16.6158 $1.15 M $145.31 M
04/06/2018 $16.4316 $756,281 $143.70 M
05/06/2018 $16.429 $225,120 $143.67 M
06/06/2018 $16.5876 $433,429 $145.06 M
07/06/2018 $15.8857 $356,096 $138.92 M
08/06/2018 $15.0957 $547,215 $132.01 M
09/06/2018 $15.2847 $233,257 $133.67 M
10/06/2018 $12.6788 $1.79 M $110.88 M
11/06/2018 $12.3028 $581,084 $107.59 M
12/06/2018 $10.9446 $576,889 $95.71 M
13/06/2018 $9.20087 $990,434 $80.46 M
14/06/2018 $10.7242 $456,313 $93.78 M
15/06/2018 $10.6748 $126,620 $93.35 M
16/06/2018 $10.6981 $109,590 $93.56 M
17/06/2018 $10.905 $60,953 $95.37 M
18/06/2018 $11.7697 $722,007 $102.93 M
19/06/2018 $12.3537 $306,532 $108.03 M
20/06/2018 $11.8756 $195,186 $103.85 M
21/06/2018 $11.8901 $289,564 $103.98 M
22/06/2018 $10.417 $207,609 $91.10 M
23/06/2018 $10.3632 $136,014 $90.63 M
24/06/2018 $9.60156 $706,509 $83.97 M
25/06/2018 $9.4867 $168,891 $82.96 M
26/06/2018 $9.30337 $96,677 $81.36 M
27/06/2018 $9.21119 $119,749 $80.55 M
28/06/2018 $8.45758 $91,427 $73.96 M
29/06/2018 $8.74433 $337,767 $76.47 M
30/06/2018 $8.8517 $142,902 $77.41 M
01/07/2018 $9.04478 $70,924 $79.10 M
02/07/2018 $10.5385 $299,464 $92.16 M
03/07/2018 $10.2175 $180,275 $89.35 M
04/07/2018 $11.0108 $138,193 $96.29 M
05/07/2018 $10.7833 $145,992 $94.30 M
06/07/2018 $10.2679 $195,701 $89.79 M
07/07/2018 $11.5286 $542,415 $100.82 M
08/07/2018 $11.4587 $191,944 $100.21 M
09/07/2018 $11.8183 $143,872 $103.35 M
10/07/2018 $10.9316 $177,695 $95.60 M
11/07/2018 $10.6576 $157,999 $93.20 M
12/07/2018 $9.91232 $107,071 $86.68 M
13/07/2018 $10.4334 $109,506 $91.24 M
14/07/2018 $10.3529 $74,523 $90.54 M
15/07/2018 $10.6793 $60,122 $93.39 M
16/07/2018 $11.1836 $158,865 $97.80 M
17/07/2018 $12.2252 $163,204 $106.91 M
18/07/2018 $12.0889 $260,747 $105.72 M
19/07/2018 $11.3645 $662,036 $99.38 M
20/07/2018 $9.57444 $1.62 M $83.73 M
21/07/2018 $9.8662 $483,298 $86.28 M
22/07/2018 $9.66681 $297,237 $84.54 M
23/07/2018 $9.94378 $378,686 $86.96 M
24/07/2018 $8.97112 $2.29 M $78.45 M
25/07/2018 $9.85362 $1.61 M $86.17 M
26/07/2018 $8.72263 $573,249 $76.28 M
27/07/2018 $8.90675 $417,876 $77.89 M
28/07/2018 $9.135 $115,561 $79.89 M
29/07/2018 $9.54287 $584,708 $83.45 M
30/07/2018 $9.37676 $561,150 $82.00 M
31/07/2018 $8.35103 $705,570 $73.03 M
01/08/2018 $7.93256 $160,838 $69.37 M
02/08/2018 $7.64395 $570,716 $66.85 M
04/08/2018 $7.4429 $209,492 $65.09 M
05/08/2018 $6.87305 $142,916 $60.11 M
06/08/2018 $6.9157 $60,475 $60.48 M
07/08/2018 $6.88876 $83,942 $60.24 M
08/08/2018 $6.6242 $109,971 $57.93 M
09/08/2018 $5.9929 $133,299 $52.41 M
10/08/2018 $6.46486 $77,719 $56.54 M
11/08/2018 $5.80303 $86,435 $50.75 M
12/08/2018 $5.63228 $182,833 $49.25 M
13/08/2018 $5.28796 $420,784 $46.24 M
14/08/2018 $4.23222 $748,722 $37.01 M
15/08/2018 $4.67076 $428,775 $40.85 M
16/08/2018 $4.3658 $152,572 $38.18 M
17/08/2018 $5.18588 $681,764 $45.35 M
18/08/2018 $5.55782 $458,361 $48.60 M
19/08/2018 $6.08515 $432,038 $53.22 M
20/08/2018 $6.0486 $248,922 $52.90 M
21/08/2018 $5.21805 $294,441 $45.63 M
22/08/2018 $5.06252 $472,697 $44.27 M
23/08/2018 $4.69002 $278,940 $41.01 M
24/08/2018 $4.7542 $107,464 $41.58 M
25/08/2018 $5.23467 $181,621 $45.78 M
26/08/2018 $5.44865 $118,007 $47.65 M
27/08/2018 $5.3095 $108,247 $46.43 M
28/08/2018 $5.53747 $89,151 $48.43 M
29/08/2018 $6.15861 $298,259 $53.86 M
30/08/2018 $6.01001 $178,343 $52.56 M
31/08/2018 $5.79935 $90,263 $50.72 M
01/09/2018 $5.87362 $59,170 $51.37 M
02/09/2018 $6.5537 $244,337 $57.31 M
03/09/2018 $6.49919 $263,338 $56.84 M
04/09/2018 $6.52512 $239,371 $57.06 M
05/09/2018 $6.87614 $226,749 $60.13 M
06/09/2018 $5.07678 $517,463 $44.40 M
07/09/2018 $5.31363 $192,522 $46.47 M
08/09/2018 $5.10679 $158,290 $44.66 M
09/09/2018 $4.74582 $63,087 $41.50 M
10/09/2018 $4.79632 $108,852 $41.94 M
11/09/2018 $4.21644 $412,518 $36.87 M
12/09/2018 $4.60165 $314,755 $40.24 M
13/09/2018 $4.6289 $175,158 $40.48 M
14/09/2018 $4.90415 $128,235 $42.89 M
15/09/2018 $4.58137 $155,002 $40.06 M
16/09/2018 $4.70886 $73,772 $41.18 M
17/09/2018 $4.81444 $69,707 $42.10 M
18/09/2018 $4.33601 $28,423 $37.92 M
19/09/2018 $4.32419 $40,749 $37.82 M
20/09/2018 $4.53138 $174,051 $39.63 M
21/09/2018 $4.78909 $126,695 $41.88 M
22/09/2018 $5.26303 $323,536 $46.03 M
23/09/2018 $5.32889 $210,245 $46.60 M
24/09/2018 $5.24345 $126,573 $45.85 M
25/09/2018 $5.00245 $111,329 $43.75 M
26/09/2018 $4.91962 $195,648 $43.02 M
27/09/2018 $5.07207 $88,702 $44.36 M
28/09/2018 $5.10107 $189,789 $44.61 M
29/09/2018 $4.97253 $96,494 $43.49 M
30/09/2018 $5.0412 $42,526 $44.09 M
01/10/2018 $5.16358 $63,693 $45.16 M
02/10/2018 $5.08078 $61,126 $44.43 M
03/10/2018 $5.03478 $87,681 $44.03 M
04/10/2018 $4.98041 $60,871 $43.55 M
05/10/2018 $4.94721 $36,367 $43.26 M
06/10/2018 $4.79063 $131,620 $41.89 M
07/10/2018 $4.64909 $146,940 $40.66 M
08/10/2018 $4.5081 $92,748 $39.42 M
09/10/2018 $4.62739 $52,789 $40.47 M
10/10/2018 $4.3594 $150,820 $38.12 M
11/10/2018 $4.3367 $135,027 $37.92 M
12/10/2018 $3.96271 $155,210 $34.65 M
13/10/2018 $4.01904 $119,011 $35.15 M
14/10/2018 $3.98508 $43,269 $34.85 M
15/10/2018 $3.94771 $60,387 $34.52 M
16/10/2018 $4.22896 $58,787 $36.98 M
17/10/2018 $4.1995 $53,292 $36.73 M
18/10/2018 $4.13164 $25,469 $36.13 M
19/10/2018 $4.15562 $133,501 $36.34 M
20/10/2018 $4.12643 $50,990 $36.09 M
21/10/2018 $4.33718 $57,535 $37.93 M
22/10/2018 $4.24148 $177,464 $37.09 M
23/10/2018 $4.53549 $88,948 $39.66 M
24/10/2018 $4.306 $99,866 $37.66 M
25/10/2018 $4.40993 $216,881 $38.57 M
26/10/2018 $4.7331 $377,008 $41.39 M
27/10/2018 $4.60214 $145,588 $40.25 M
28/10/2018 $4.79337 $108,703 $41.92 M
29/10/2018 $4.88046 $151,039 $42.68 M
30/10/2018 $4.47475 $233,429 $39.13 M
31/10/2018 $4.6274 $111,971 $40.47 M
01/11/2018 $4.66982 $176,209 $40.84 M
02/11/2018 $4.67381 $177,864 $40.87 M
03/11/2018 $4.59013 $123,130 $40.14 M
04/11/2018 $4.5133 $80,001 $39.47 M
05/11/2018 $4.64782 $104,439 $40.65 M
06/11/2018 $4.51775 $52,383 $39.51 M
07/11/2018 $4.76471 $197,029 $41.67 M
08/11/2018 $4.65668 $99,382 $40.72 M
09/11/2018 $4.51686 $47,819 $39.50 M
10/11/2018 $4.37439 $52,789 $38.25 M
11/11/2018 $4.45214 $45,126 $38.93 M
12/11/2018 $4.3083 $68,389 $37.68 M
13/11/2018 $4.21884 $98,064 $36.89 M
14/11/2018 $4.64563 $610,550 $40.63 M
15/11/2018 $4.49192 $721,238 $39.28 M
16/11/2018 $5.36473 $1.54 M $46.92 M
17/11/2018 $5.86361 $2.66 M $51.28 M
18/11/2018 $6.07432 $1.25 M $53.12 M
19/11/2018 $8.32596 $4.54 M $72.81 M
20/11/2018 $6.86964 $4.04 M $60.08 M
21/11/2018 $8.4304 $3.43 M $73.72 M
22/11/2018 $8.6006 $2.06 M $75.21 M
23/11/2018 $8.53011 $2.17 M $74.60 M
24/11/2018 $8.42036 $3.48 M $73.64 M
25/11/2018 $8.68344 $2.33 M $75.94 M
26/11/2018 $9.63222 $1.93 M $84.23 M
27/11/2018 $8.20646 $4.79 M $71.77 M
28/11/2018 $8.06987 $2.48 M $70.57 M
29/11/2018 $9.97529 $2.56 M $87.23 M
30/11/2018 $11.2690418619 $1.56 M $98.55 M
01/12/2018 $12.045315317 $2.33 M $105.34 M
02/12/2018 $12.4710315446 $2.01 M $109.06 M
03/12/2018 $11.0070251876 $779,882 $96.26 M
04/12/2018 $12.4604480897 $2.75 M $108.97 M
05/12/2018 $13.7972688213 $3.53 M $120.66 M
06/12/2018 $18.263366005 $8.83 M $159.71 M
07/12/2018 $11.9463059464 $9.15 M $104.47 M
08/12/2018 $12.3344362252 $3.24 M $107.87 M
09/12/2018 $14.1969806331 $3.60 M $124.15 M
10/12/2018 $13.3841843061 $1.66 M $117.05 M
11/12/2018 $12.161138881 $3.56 M $106.35 M
12/12/2018 $9.19165668156 $5.24 M $80.38 M
13/12/2018 $8.40329467887 $1.31 M $73.49 M
14/12/2018 $7.05186233997 $1.42 M $61.67 M
15/12/2018 $7.36632308533 $2.01 M $64.42 M
16/12/2018 $7.3992212205 $772,731 $64.71 M
17/12/2018 $10.3272125408 $2.79 M $90.31 M
18/12/2018 $10.3125841413 $2.15 M $90.18 M
19/12/2018 $9.71057173341 $1.39 M $84.92 M
20/12/2018 $9.70152857526 $1.18 M $84.84 M
21/12/2018 $9.906048695 $1.23 M $86.63 M
22/12/2018 $9.56614348075 $494,396 $83.66 M
23/12/2018 $9.06595525982 $575,245 $79.28 M
24/12/2018 $10.4919304769 $925,360 $91.75 M
25/12/2018 $9.08236652749 $336,195 $79.43 M
26/12/2018 $9.04578369567 $218,809 $79.11 M
27/12/2018 $9.22466303288 $236,881 $80.67 M
28/12/2018 $8.79423455452 $414,307 $76.91 M
29/12/2018 $9.55213156422 $245,866 $83.53 M
30/12/2018 $8.96223916882 $158,596 $78.38 M
31/12/2018 $8.86422572762 $170,278 $77.52 M
01/01/2019 $8.32133125697 $451,337 $72.77 M
02/01/2019 $8.33856842095 $296,184 $72.92 M
03/01/2019 $8.61197178502 $171,959 $75.31 M
04/01/2019 $7.99371311702 $109,156 $69.91 M
05/01/2019 $7.97531219474 $204,424 $69.74 M
06/01/2019 $7.73035223282 $376,604 $67.60 M
07/01/2019 $7.71480351031 $169,482 $67.47 M
08/01/2019 $7.65310973074 $210,654 $66.93 M
09/01/2019 $7.45626793985 $175,718 $65.21 M
10/01/2019 $7.89913048618 $393,387 $69.08 M
11/01/2019 $6.77841098696 $184,486 $59.28 M
12/01/2019 $6.90468006265 $129,560 $60.38 M
13/01/2019 $6.86062419734 $29,254 $60.00 M
14/01/2019 $6.54920325038 $72,283 $57.27 M
15/01/2019 $6.6744070763 $80,006 $58.37 M
16/01/2019 $6.07536404071 $347,456 $53.13 M
17/01/2019 $6.20420003597 $368,510 $54.26 M
18/01/2019 $6.07963913507 $139,449 $53.17 M
19/01/2019 $6.3538832628 $104,096 $55.57 M
20/01/2019 $6.61935070772 $168,515 $57.89 M
21/01/2019 $6.4314623246 $158,644 $56.24 M
22/01/2019 $7.85688991989 $1.32 M $68.71 M
23/01/2019 $8.22945006412 $1.38 M $71.97 M
24/01/2019 $7.69020558201 $571,572 $67.25 M
25/01/2019 $7.2706218276 $276,202 $63.58 M
26/01/2019 $6.93465511022 $256,823 $60.64 M
27/01/2019 $6.75521181016 $132,692 $59.08 M
28/01/2019 $6.41592518036 $342,310 $56.11 M
29/01/2019 $5.75635865895 $773,450 $50.34 M
30/01/2019 $5.87094314064 $341,677 $51.34 M
31/01/2019 $6.23170901083 $285,232 $54.50 M
01/02/2019 $5.65315424214 $185,208 $49.44 M
02/02/2019 $5.9314669526 $117,427 $51.87 M
03/02/2019 $6.07971627485 $200,248 $53.17 M
04/02/2019 $5.81386930346 $54,823 $50.84 M
05/02/2019 $5.91480917802 $77,440 $51.73 M
06/02/2019 $5.86871734503 $300,178 $51.32 M
07/02/2019 $6.04076583907 $215,464 $52.83 M
08/02/2019 $5.86781156987 $112,621 $51.31 M
09/02/2019 $6.19783569159 $212,777 $54.20 M
10/02/2019 $6.09939394828 $97,694 $53.34 M
11/02/2019 $6.17992734814 $119,414 $54.04 M
12/02/2019 $6.08814696254 $60,238 $53.24 M
13/02/2019 $6.04075808378 $69,888 $52.83 M
14/02/2019 $6.04526649165 $61,896 $52.87 M
15/02/2019 $5.99027984453 $55,856 $52.39 M
16/02/2019 $5.99294263248 $44,344 $52.41 M
17/02/2019 $6.01825552985 $27,890 $52.63 M
18/02/2019 $6.04064778875 $92,304 $52.83 M
19/02/2019 $6.1956786017 $123,646 $54.18 M
20/02/2019 $6.39758695153 $91,021 $55.95 M
21/02/2019 $6.85717965928 $256,690 $59.97 M
22/02/2019 $6.52569179654 $162,045 $57.07 M
22/02/2019 $6.7758577754 $191,982 $59.26 M
23/02/2019 $6.7496841394 $180,639 $59.03 M

Submit Your Reviews