Current Factom (FCT) Price: $5.39

Factom's current price is $5.39. Factom has a marketcap of $47.13 M. Its price changed -0.57% down in the last 24 hours.


  • factom
    Factom(FCT)
  • Price
    $5.39
  • 1h %
    -2.0%
  • 24h %
    -0.57%
  • 7d %
    -6.84%
  • Market Cap
    $47.13 M
  • Volume
    $332,976
  • Available Supply
    8.75 M FCT
  • Rank
    115


Loading Chart...

Buy Factom Sell Factom
Enter Amount
Base Currency
Convert To

10 Factom (FCT)
=
53.89USD


More Info

A practical blockchain solution for those seeking a collaborative platform to preserve, ensure and validate digital assets.

Historical Data

Date Price Volume Market Cap
18/08/2017 $19.2519 $3.45 M $168.36 M
19/08/2017 $23.8504 $13.05 M $208.57 M
20/08/2017 $21.0225 $11.46 M $183.84 M
21/08/2017 $24.2113 $4.69 M $211.73 M
22/08/2017 $22.873 $8.89 M $200.03 M
23/08/2017 $23.555 $4.58 M $205.99 M
24/08/2017 $23.7636 $3.45 M $207.82 M
25/08/2017 $30.091 $7.13 M $263.15 M
26/08/2017 $27.6352 $6.77 M $241.67 M
27/08/2017 $30.5751 $5.87 M $267.38 M
28/08/2017 $29.7924 $3.82 M $260.54 M
29/08/2017 $31.3651 $4.81 M $274.29 M
30/08/2017 $29.371 $5.15 M $256.85 M
31/08/2017 $29.9428 $4.11 M $261.85 M
01/09/2017 $30.1966 $3.32 M $264.07 M
02/09/2017 $32.3559 $3.21 M $282.96 M
03/09/2017 $29.0356 $4.75 M $253.92 M
04/09/2017 $27.2941 $2.41 M $238.69 M
05/09/2017 $22.2313 $4.13 M $194.41 M
06/09/2017 $25.9475 $2.74 M $226.91 M
07/09/2017 $26.1794 $1.33 M $228.94 M
08/09/2017 $28.7521 $3.36 M $251.44 M
09/09/2017 $25.9645 $6.16 M $227.06 M
10/09/2017 $23.3456 $1.40 M $204.16 M
11/09/2017 $24.6275 $2.00 M $215.37 M
12/09/2017 $23.3999 $1.10 M $204.63 M
13/09/2017 $20.3976 $1.25 M $178.38 M
14/09/2017 $20.147 $2.74 M $176.19 M
15/09/2017 $16.0071 $2.64 M $139.98 M
16/09/2017 $18.6059 $3.01 M $162.71 M
17/09/2017 $17.0143 $1.14 M $148.79 M
18/09/2017 $18.729 $1.10 M $163.79 M
19/09/2017 $18.8646 $1.27 M $164.97 M
20/09/2017 $18.5346 $537,773 $162.09 M
21/09/2017 $17.0949 $917,835 $149.50 M
22/09/2017 $15.1172 $2.44 M $132.20 M
23/09/2017 $15.6623 $821,116 $136.97 M
24/09/2017 $17.3854 $501,005 $152.04 M
25/09/2017 $16.4408 $471,701 $143.78 M
26/09/2017 $17.6699 $544,112 $154.53 M
27/09/2017 $17.6601 $2.68 M $154.44 M
28/09/2017 $19.4511 $3.35 M $170.10 M
29/09/2017 $18.1112 $1.80 M $158.38 M
30/09/2017 $18.5984 $2.01 M $162.64 M
01/10/2017 $18.0952 $2.17 M $158.24 M
02/10/2017 $17.7571 $2.44 M $155.29 M
03/10/2017 $17.0796 $2.72 M $149.36 M
04/10/2017 $17.3185 $2.78 M $151.45 M
05/10/2017 $16.751 $2.83 M $146.49 M
06/10/2017 $18.1154 $1.88 M $158.42 M
07/10/2017 $17.8605 $2.11 M $156.19 M
08/10/2017 $18.354 $2.10 M $160.51 M
09/10/2017 $17.5371 $2.45 M $153.36 M
10/10/2017 $15.8121 $3.37 M $138.28 M
11/10/2017 $16.8683 $2.66 M $147.52 M
12/10/2017 $16.7154 $1.72 M $146.18 M
13/10/2017 $15.5159 $2.88 M $135.69 M
14/10/2017 $16.9017 $2.23 M $147.81 M
15/10/2017 $16.0658 $1.59 M $140.50 M
16/10/2017 $17.0881 $2.72 M $149.44 M
17/10/2017 $16.2736 $2.16 M $142.31 M
18/10/2017 $15.8145 $1.71 M $138.30 M
19/10/2017 $16.752 $2.21 M $146.50 M
20/10/2017 $15.6894 $1.87 M $137.21 M
21/10/2017 $14.6992 $2.38 M $128.55 M
22/10/2017 $15.2527 $1.95 M $133.39 M
23/10/2017 $14.9451 $1.22 M $130.70 M
24/10/2017 $15.1485 $2.55 M $132.48 M
25/10/2017 $15.627 $3.02 M $136.66 M
26/10/2017 $15.227 $1.27 M $133.16 M
27/10/2017 $14.9396 $2.71 M $130.65 M
28/10/2017 $15.4016 $3.66 M $134.69 M
29/10/2017 $15.0509 $3.82 M $131.62 M
30/10/2017 $15.2931 $4.22 M $133.74 M
31/10/2017 $15.2945 $3.67 M $133.75 M
01/11/2017 $14.2419 $3.80 M $124.55 M
02/11/2017 $12.2945 $6.11 M $107.52 M
03/11/2017 $13.0072 $7.30 M $113.75 M
04/11/2017 $13.8799 $10.00 M $121.38 M
05/11/2017 $14.2114 $4.95 M $124.28 M
06/11/2017 $14.6062 $5.04 M $127.73 M
07/11/2017 $16.2374 $5.90 M $142.00 M
08/11/2017 $16.6448 $4.59 M $145.56 M
09/11/2017 $17.4637 $4.98 M $152.72 M
10/11/2017 $21.8065 $11.64 M $190.70 M
11/11/2017 $18.147 $8.08 M $158.70 M
12/11/2017 $19.0165 $7.17 M $166.30 M
13/11/2017 $17.1712 $5.93 M $150.16 M
14/11/2017 $17.5169 $4.51 M $153.19 M
15/11/2017 $17.8505 $2.92 M $156.10 M
16/11/2017 $19.8132 $8.10 M $173.27 M
17/11/2017 $18.116 $9.91 M $158.43 M
18/11/2017 $18.491 $5.31 M $161.71 M
19/11/2017 $18.983 $3.31 M $166.01 M
20/11/2017 $19.1381 $3.15 M $167.36 M
21/11/2017 $19.3635 $4.04 M $169.34 M
22/11/2017 $20.4758 $5.58 M $179.06 M
23/11/2017 $22.7596 $7.35 M $199.04 M
24/11/2017 $21.685 $5.10 M $189.64 M
25/11/2017 $22.7802 $4.45 M $199.22 M
26/11/2017 $22.9284 $4.17 M $200.51 M
27/11/2017 $22.7075 $4.68 M $198.58 M
28/11/2017 $24.2796 $4.62 M $212.33 M
29/11/2017 $24.1643 $6.86 M $211.32 M
30/11/2017 $21.984 $9.65 M $192.25 M
01/12/2017 $21.8706 $6.55 M $191.26 M
02/12/2017 $22.5204 $4.54 M $196.94 M
03/12/2017 $22.3688 $3.22 M $195.62 M
04/12/2017 $22.9591 $5.66 M $200.78 M
05/12/2017 $24.3641 $6.96 M $213.07 M
06/12/2017 $24.673 $8.27 M $215.77 M
07/12/2017 $23.4966 $10.53 M $205.48 M
08/12/2017 $20.3533 $13.79 M $177.99 M
09/12/2017 $22.0851 $10.39 M $193.14 M
10/12/2017 $19.3799 $7.59 M $169.48 M
11/12/2017 $21.0912 $7.19 M $184.44 M
12/12/2017 $23.9891 $9.40 M $209.79 M
13/12/2017 $25.8825 $10.61 M $226.35 M
14/12/2017 $30.0913 $19.94 M $263.15 M
15/12/2017 $27.645 $31.27 M $241.76 M
16/12/2017 $31.2179 $15.74 M $273.00 M
17/12/2017 $31.7994 $12.18 M $278.09 M
18/12/2017 $38.8495 $28.58 M $339.74 M
19/12/2017 $44.5058 $21.08 M $389.21 M
20/12/2017 $40.0346 $22.76 M $350.11 M
21/12/2017 $45.7335 $23.39 M $399.94 M
22/12/2017 $34.6316 $24.63 M $302.86 M
23/12/2017 $36.0666 $23.83 M $315.41 M
24/12/2017 $34.4896 $16.53 M $301.62 M
25/12/2017 $35.5084 $14.26 M $310.52 M
26/12/2017 $44.592 $37.87 M $389.96 M
27/12/2017 $45.4346 $33.32 M $397.33 M
28/12/2017 $39.5873 $20.28 M $346.19 M
29/12/2017 $44.0967 $14.63 M $385.63 M
30/12/2017 $41.7036 $20.45 M $364.70 M
31/12/2017 $41.7989 $18.47 M $365.54 M
01/01/2018 $55.9819 $33.58 M $489.57 M
02/01/2018 $64.0122 $107.92 M $559.79 M
03/01/2018 $60.0336 $65.47 M $525.00 M
04/01/2018 $65.9752 $46.62 M $576.96 M
05/01/2018 $65.007 $34.91 M $568.49 M
06/01/2018 $59.9659 $33.99 M $524.41 M
07/01/2018 $66.0284 $29.37 M $577.43 M
08/01/2018 $69.9035 $51.49 M $611.31 M
09/01/2018 $77.0222 $44.07 M $673.57 M
10/01/2018 $68.2139 $31.15 M $596.54 M
11/01/2018 $60.5692 $21.96 M $529.68 M
12/01/2018 $56.9328 $23.15 M $497.88 M
13/01/2018 $63.9622 $20.13 M $559.36 M
14/01/2018 $63.5032 $15.56 M $555.34 M
15/01/2018 $64.7723 $25.15 M $566.44 M
16/01/2018 $55.925 $19.96 M $489.07 M
17/01/2018 $36.9675 $21.61 M $323.28 M
18/01/2018 $43.8817 $19.48 M $383.75 M
19/01/2018 $44.8414 $12.41 M $392.14 M
20/01/2018 $52.9494 $15.58 M $463.05 M
21/01/2018 $56.6192 $16.75 M $495.14 M
22/01/2018 $47.5447 $12.71 M $415.78 M
23/01/2018 $46.5362 $11.81 M $406.96 M
24/01/2018 $46.8763 $9.05 M $409.94 M
25/01/2018 $49.7579 $9.63 M $435.14 M
26/01/2018 $48.1223 $6.16 M $420.83 M
27/01/2018 $44.5404 $5.93 M $389.51 M
28/01/2018 $45.9085 $7.09 M $401.47 M
29/01/2018 $45.5717 $5.06 M $398.53 M
30/01/2018 $43.4694 $3.29 M $380.14 M
31/01/2018 $38.094 $6.28 M $333.14 M
01/02/2018 $38.3363 $5.58 M $335.25 M
02/02/2018 $29.3674 $11.93 M $256.82 M
03/02/2018 $26.4896 $8.17 M $231.65 M
04/02/2018 $32.1865 $6.69 M $281.47 M
05/02/2018 $26.2065 $4.92 M $229.18 M
06/02/2018 $18.6449 $4.60 M $163.05 M
07/02/2018 $23.4487 $5.45 M $205.06 M
08/02/2018 $24.8886 $6.29 M $217.65 M
09/02/2018 $25.2446 $6.03 M $220.77 M
10/02/2018 $28.6571 $5.52 M $250.61 M
11/02/2018 $25.2833 $5.50 M $221.11 M
12/02/2018 $27.0133 $4.59 M $236.23 M
13/02/2018 $28.0347 $3.99 M $245.17 M
14/02/2018 $30.209 $8.79 M $264.18 M
15/02/2018 $31.4539 $6.36 M $275.07 M
16/02/2018 $32.5272 $4.85 M $284.45 M
17/02/2018 $34.6247 $4.48 M $302.80 M
18/02/2018 $34.9117 $3.82 M $305.31 M
19/02/2018 $32.755 $2.30 M $286.45 M
20/02/2018 $33.6319 $5.18 M $294.11 M
21/02/2018 $28.8422 $6.16 M $252.23 M
22/02/2018 $28.8736 $5.15 M $252.50 M
23/02/2018 $28.2399 $3.83 M $246.96 M
24/02/2018 $29.3717 $4.00 M $256.86 M
25/02/2018 $28.1861 $3.21 M $246.49 M
26/02/2018 $30.2588 $2.53 M $264.62 M
27/02/2018 $32.1168 $4.32 M $280.86 M
28/02/2018 $35.741 $6.29 M $312.56 M
01/03/2018 $31.8177 $5.01 M $278.25 M
02/03/2018 $33.3806 $5.14 M $291.92 M
03/03/2018 $35.6874 $6.37 M $312.09 M
04/03/2018 $33.5385 $4.44 M $293.30 M
05/03/2018 $35.1404 $3.67 M $307.31 M
06/03/2018 $33.6096 $2.64 M $293.92 M
07/03/2018 $30.9463 $1.82 M $270.63 M
08/03/2018 $27.3088 $2.68 M $238.82 M
09/03/2018 $23.5482 $2.37 M $205.93 M
10/03/2018 $26.5618 $2.67 M $232.29 M
11/03/2018 $25.1872 $1.98 M $220.26 M
12/03/2018 $27.7849 $1.71 M $242.98 M
13/03/2018 $27.1566 $1.61 M $237.49 M
14/03/2018 $26.7589 $1.50 M $234.01 M
15/03/2018 $22.0507 $1.79 M $192.84 M
16/03/2018 $21.8193 $3.06 M $190.81 M
17/03/2018 $23.0285 $1.99 M $201.39 M
18/03/2018 $20.435 $2.01 M $178.71 M
19/03/2018 $21.1136 $3.30 M $184.64 M
20/03/2018 $22.9597 $1.42 M $200.78 M
21/03/2018 $23.9844 $1.38 M $209.75 M
22/03/2018 $25.781 $2.89 M $225.46 M
23/03/2018 $22.3967 $2.73 M $195.86 M
24/03/2018 $23.9974 $1.76 M $209.86 M
25/03/2018 $23.8293 $1.22 M $208.39 M
26/03/2018 $25.8201 $3.03 M $225.80 M
27/03/2018 $23.514 $3.72 M $205.63 M
28/03/2018 $23.9851 $1.41 M $209.75 M
29/03/2018 $21.4596 $1.59 M $187.67 M
30/03/2018 $18.1722 $2.35 M $158.92 M
31/03/2018 $20.0782 $1.65 M $175.59 M
01/04/2018 $19.2676 $1.29 M $168.50 M
02/04/2018 $19.4272 $982,406 $169.89 M
03/04/2018 $21.3572 $1.30 M $186.77 M
04/04/2018 $21.0654 $778,620 $184.22 M
05/04/2018 $19.7595 $896,086 $172.80 M
06/04/2018 $20.3197 $1.10 M $177.70 M
07/04/2018 $19.2221 $502,981 $168.10 M
08/04/2018 $20.5324 $430,543 $179.56 M
09/04/2018 $21.5022 $548,288 $188.04 M
10/04/2018 $19.3985 $472,502 $169.64 M
11/04/2018 $20.1909 $505,347 $176.57 M
12/04/2018 $21.2322 $825,398 $185.68 M
13/04/2018 $25.3922 $2.78 M $222.06 M
14/04/2018 $26.189 $1.71 M $229.03 M
15/04/2018 $25.8813 $1.82 M $226.33 M
16/04/2018 $26.4292 $2.45 M $231.13 M
17/04/2018 $25.875 $2.40 M $226.28 M
18/04/2018 $26.1116 $2.39 M $228.35 M
19/04/2018 $28.3686 $3.00 M $248.09 M
20/04/2018 $29.5691 $3.04 M $258.58 M
21/04/2018 $29.2694 $3.60 M $255.96 M
22/04/2018 $29.8489 $2.60 M $261.03 M
23/04/2018 $29.6581 $2.31 M $259.36 M
24/04/2018 $31.1674 $2.83 M $272.56 M
25/04/2018 $29.2945 $4.70 M $256.18 M
26/04/2018 $27.2958 $3.26 M $238.70 M
27/04/2018 $29.3006 $3.05 M $256.24 M
28/04/2018 $29.0007 $2.84 M $253.61 M
29/04/2018 $30.3702 $2.60 M $265.59 M
30/04/2018 $28.6137 $2.50 M $250.23 M
01/05/2018 $27.3261 $2.13 M $238.97 M
02/05/2018 $28.4947 $2.36 M $249.19 M
03/05/2018 $29.0951 $1.07 M $254.44 M
04/05/2018 $28.5799 $2.59 M $249.93 M
05/05/2018 $27.9842 $2.17 M $244.72 M
06/05/2018 $24.8601 $2.55 M $217.40 M
07/05/2018 $23.3885 $1.84 M $204.53 M
08/05/2018 $23.1677 $2.25 M $202.60 M
09/05/2018 $21.7328 $2.27 M $190.06 M
10/05/2018 $21.6484 $2.10 M $189.32 M
11/05/2018 $20.9877 $1.60 M $183.54 M
12/05/2018 $18.3393 $1.70 M $160.38 M
13/05/2018 $18.9455 $988,519 $165.68 M
14/05/2018 $19.1138 $986,127 $167.15 M
15/05/2018 $19.5948 $1.04 M $171.36 M
16/05/2018 $17.9277 $1.44 M $156.78 M
17/05/2018 $18.2373 $1.15 M $159.49 M
18/05/2018 $17.7185 $1.04 M $154.95 M
19/05/2018 $15.158 $1.13 M $132.56 M
20/05/2018 $18.0313 $1.04 M $157.69 M
21/05/2018 $17.744 $2.04 M $155.17 M
22/05/2018 $20.7008 $1.25 M $181.03 M
23/05/2018 $18.8919 $1.99 M $165.21 M
24/05/2018 $17.8773 $3.97 M $156.34 M
25/05/2018 $17.6443 $2.03 M $154.30 M
26/05/2018 $16.5821 $1.47 M $145.01 M
27/05/2018 $16.7932 $1.52 M $146.86 M
28/05/2018 $16.1288 $1.53 M $141.05 M
29/05/2018 $14.9489 $2.03 M $130.73 M
30/05/2018 $15.3571 $2.37 M $134.30 M
31/05/2018 $15.8389 $1.98 M $138.51 M
01/06/2018 $15.6328 $2.10 M $136.71 M
02/06/2018 $15.9697 $577,312 $139.66 M
03/06/2018 $16.0367 $878,077 $140.24 M
04/06/2018 $16.9265 $1.16 M $148.02 M
05/06/2018 $15.9139 $388,365 $139.17 M
06/06/2018 $16.4074 $193,999 $143.48 M
07/06/2018 $16.5375 $537,860 $144.62 M
08/06/2018 $15.6156 $366,165 $136.56 M
09/06/2018 $15.1777 $472,152 $132.73 M
10/06/2018 $14.559 $234,828 $127.32 M
11/06/2018 $12.7123 $1.93 M $111.17 M
12/06/2018 $11.9861 $523,364 $104.82 M
13/06/2018 $11.4368 $512,825 $100.02 M
14/06/2018 $9.89953 $1.13 M $86.57 M
15/06/2018 $10.809 $312,862 $94.53 M
16/06/2018 $10.5937 $114,308 $92.64 M
17/06/2018 $10.5894 $83,112 $92.61 M
18/06/2018 $10.6596 $188,551 $93.22 M
19/06/2018 $12.373 $695,219 $108.20 M
20/06/2018 $11.7228 $251,112 $102.52 M
21/06/2018 $12.1284 $201,199 $106.06 M
22/06/2018 $11.6737 $249,842 $102.09 M
23/06/2018 $10.5098 $205,604 $91.91 M
24/06/2018 $9.71408 $163,239 $84.95 M
25/06/2018 $9.6906 $710,562 $84.75 M
26/06/2018 $9.63182 $120,767 $84.23 M
27/06/2018 $9.02573 $118,638 $78.93 M
28/06/2018 $9.13167 $94,164 $79.86 M
29/06/2018 $8.12831 $117,650 $71.08 M
30/06/2018 $9.0565 $374,383 $79.20 M
01/07/2018 $8.90273 $90,224 $77.86 M
02/07/2018 $9.07416 $80,513 $79.35 M
03/07/2018 $10.628 $376,959 $92.94 M
04/07/2018 $10.2148 $99,945 $89.33 M
05/07/2018 $10.9236 $137,624 $95.53 M
06/07/2018 $10.3383 $154,948 $90.41 M
07/07/2018 $11.2834 $501,918 $98.67 M
08/07/2018 $11.3304 $214,293 $99.09 M
09/07/2018 $11.5062 $181,623 $100.62 M
10/07/2018 $11.3585 $221,061 $99.33 M
11/07/2018 $10.8267 $103,419 $94.68 M
12/07/2018 $10.6227 $154,575 $92.90 M
13/07/2018 $10.1457 $108,144 $88.73 M
14/07/2018 $10.2872 $110,840 $89.96 M
15/07/2018 $10.5573 $68,150 $92.32 M
16/07/2018 $10.5175 $65,190 $91.98 M
17/07/2018 $11.0559 $187,073 $96.68 M
18/07/2018 $12.2945 $172,207 $107.52 M
19/07/2018 $12.128 $273,288 $106.06 M
20/07/2018 $11.2052 $642,243 $97.99 M
21/07/2018 $9.70581 $1.75 M $84.88 M
22/07/2018 $10.0385 $351,734 $87.79 M
23/07/2018 $10.1506 $321,246 $88.77 M
24/07/2018 $9.10562 $1.20 M $79.63 M
25/07/2018 $9.03536 $1.91 M $79.02 M
26/07/2018 $9.04925 $1.32 M $79.14 M
27/07/2018 $8.88054 $498,557 $77.66 M
28/07/2018 $8.98477 $238,453 $78.57 M
29/07/2018 $9.14156 $178,944 $79.94 M
30/07/2018 $9.5159 $546,824 $83.22 M
31/07/2018 $8.84521 $529,776 $77.35 M
01/08/2018 $8.06471 $672,037 $70.53 M
02/08/2018 $8.05238 $336,050 $70.42 M
03/08/2018 $7.47772 $472,814 $65.39 M
04/08/2018 $7.49472 $131,071 $65.54 M
05/08/2018 $6.85647 $135,940 $59.96 M
06/08/2018 $7.11617 $79,126 $62.23 M
07/08/2018 $7.06847 $79,328 $61.81 M
08/08/2018 $6.54559 $97,158 $57.24 M
09/08/2018 $6.18309 $143,032 $54.07 M
10/08/2018 $6.45851 $61,709 $56.48 M
11/08/2018 $5.63889 $97,331 $49.31 M
12/08/2018 $5.51877 $255,536 $48.26 M
13/08/2018 $5.44226 $347,635 $47.59 M
14/08/2018 $4.18885 $848,098 $36.63 M
15/08/2018 $4.74745 $322,080 $41.52 M
16/08/2018 $4.37674 $171,968 $38.28 M
17/08/2018 $5.69497 $786,694 $49.80 M
18/08/2018 $5.50421 $449,548 $48.13 M
18/08/2018 $5.31735252014 $345,192 $46.50 M