Factom (FCT) current price is $6.43.

Find Arbitrage Opportunities in Cryptocurrencies

Factom current price is $6.43 with a marketcap of $60.53 M. Its price is 0.42% up in last 24 hours.

  • factom
    Factom(FCT)
  • Price
    $6.43
  • 1h %
    -0.71%
  • 24h %
    0.42%
  • 7d %
    -1.02%
  • Market Cap
    $60.53 M
  • Volume
    $86,474
  • Available Supply
    9.41 M FCT
  • Rank
    79

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
20/03/2018 $24.3263 $1.33 M $212.74 M
21/03/2018 $25.043 $2.51 M $219.00 M
22/03/2018 $25.0898 $2.83 M $219.41 M
23/03/2018 $22.7267 $1.95 M $198.75 M
24/03/2018 $23.2035 $1.25 M $202.92 M
25/03/2018 $23.894 $1.17 M $208.96 M
26/03/2018 $24.159 $4.16 M $211.27 M
27/03/2018 $24.6223 $2.82 M $215.32 M
28/03/2018 $23.8524 $1.06 M $208.59 M
29/03/2018 $19.3432 $2.19 M $169.16 M
30/03/2018 $17.7127 $1.73 M $154.90 M
31/03/2018 $19.1512 $1.87 M $167.48 M
01/04/2018 $19.4274 $910,806 $169.89 M
02/04/2018 $19.9223 $1.27 M $174.22 M
03/04/2018 $21.8153 $950,408 $190.78 M
04/04/2018 $19.4878 $820,832 $170.42 M
05/04/2018 $19.1356 $495,120 $167.34 M
06/04/2018 $18.997 $1.11 M $166.13 M
07/04/2018 $20.5644 $444,125 $179.84 M
08/04/2018 $21.0679 $490,513 $184.24 M
09/04/2018 $19.4258 $485,545 $169.88 M
10/04/2018 $20.1503 $457,870 $176.22 M
11/04/2018 $20.4521 $609,040 $178.86 M
12/04/2018 $25.6841 $2.44 M $224.61 M
13/04/2018 $25.4535 $2.15 M $222.59 M
14/04/2018 $24.9421 $1.52 M $218.12 M
15/04/2018 $26.3695 $1.98 M $230.60 M
16/04/2018 $25.9849 $2.30 M $227.24 M
17/04/2018 $26.3538 $3.12 M $230.47 M
18/04/2018 $27.8042 $2.70 M $243.15 M
19/04/2018 $28.3704 $2.68 M $248.10 M
20/04/2018 $29.357 $3.05 M $256.73 M
21/04/2018 $29.2256 $3.31 M $255.58 M
22/04/2018 $29.7691 $2.34 M $260.33 M
23/04/2018 $29.7741 $2.68 M $260.38 M
24/04/2018 $30.4407 $3.15 M $266.21 M
25/04/2018 $28.6849 $4.65 M $250.85 M
26/04/2018 $28.5531 $3.00 M $249.70 M
27/04/2018 $29.1627 $3.21 M $255.03 M
28/04/2018 $28.7606 $2.54 M $251.51 M
29/04/2018 $29.4965 $2.47 M $257.95 M
30/04/2018 $28.1165 $2.35 M $245.88 M
01/05/2018 $26.8202 $2.06 M $234.55 M
02/05/2018 $28.4033 $1.62 M $248.39 M
03/05/2018 $28.28 $2.13 M $247.31 M
04/05/2018 $27.6442 $2.32 M $241.75 M
05/05/2018 $26.5006 $2.50 M $231.75 M
06/05/2018 $23.7722 $2.08 M $207.89 M
07/05/2018 $23.337 $2.21 M $204.08 M
08/05/2018 $22.4139 $1.92 M $196.01 M
09/05/2018 $21.6015 $2.31 M $188.91 M
10/05/2018 $21.1143 $1.64 M $184.65 M
11/05/2018 $19.7526 $2.03 M $172.74 M
12/05/2018 $18.8387 $1.21 M $164.75 M
13/05/2018 $20.132 $870,559 $176.06 M
14/05/2018 $20.0794 $1.09 M $175.60 M
15/05/2018 $19.0736 $1.11 M $166.80 M
16/05/2018 $18.4582 $1.42 M $161.42 M
17/05/2018 $17.4803 $994,822 $152.87 M
18/05/2018 $15.9915 $1.12 M $139.85 M
19/05/2018 $16.9911 $1.60 M $148.59 M
20/05/2018 $17.1481 $1.49 M $149.96 M
21/05/2018 $21.133 $1.79 M $184.81 M
22/05/2018 $19.9121 $1.48 M $174.13 M
23/05/2018 $16.9548 $3.95 M $148.27 M
24/05/2018 $17.3346 $2.25 M $151.59 M
25/05/2018 $16.7898 $1.54 M $146.83 M
26/05/2018 $17.4565 $1.97 M $152.66 M
27/05/2018 $16.4799 $1.30 M $144.12 M
28/05/2018 $15.208 $1.82 M $133.00 M
29/05/2018 $15.4873 $2.55 M $135.44 M
30/05/2018 $15.3962 $1.99 M $134.64 M
31/05/2018 $15.4769 $2.03 M $135.35 M
01/06/2018 $15.6909 $1.10 M $137.22 M
02/06/2018 $16.2646 $476,458 $142.24 M
03/06/2018 $16.4883 $1.12 M $144.19 M
04/06/2018 $16.7182 $851,970 $146.20 M
05/06/2018 $16.3462 $235,583 $142.95 M
06/06/2018 $16.77 $425,311 $146.66 M
07/06/2018 $16.1054 $356,859 $140.84 M
08/06/2018 $15.1708 $552,219 $132.67 M
09/06/2018 $15.26 $239,392 $133.45 M
10/06/2018 $12.0545 $1.66 M $105.42 M
11/06/2018 $12.0711 $699,228 $105.56 M
12/06/2018 $11.142 $577,922 $97.44 M
13/06/2018 $9.01286 $963,866 $78.82 M
14/06/2018 $10.6772 $481,207 $93.37 M
15/06/2018 $10.8557 $128,352 $94.93 M
16/06/2018 $10.4727 $119,991 $91.58 M
17/06/2018 $10.9519 $59,042 $95.78 M
18/06/2018 $11.8058 $695,593 $103.24 M
19/06/2018 $12.2759 $319,578 $107.35 M
20/06/2018 $11.6646 $202,507 $102.01 M
21/06/2018 $11.941 $274,630 $104.43 M
22/06/2018 $10.1924 $218,270 $89.13 M
23/06/2018 $10.5086 $125,795 $91.90 M
24/06/2018 $9.67006 $719,712 $84.57 M
25/06/2018 $9.68965 $171,299 $84.74 M
26/06/2018 $9.32237 $87,762 $81.53 M
27/06/2018 $9.19614 $138,065 $80.42 M
28/06/2018 $8.54483 $73,529 $74.73 M
29/06/2018 $8.19295 $321,191 $71.65 M
30/06/2018 $8.78884 $156,915 $76.86 M
01/07/2018 $8.85027 $67,347 $77.40 M
02/07/2018 $10.5644 $295,736 $92.39 M
03/07/2018 $10.5111 $193,234 $91.92 M
04/07/2018 $11.373 $126,486 $99.46 M
05/07/2018 $10.6939 $155,065 $93.52 M
06/07/2018 $10.165 $198,187 $88.89 M
07/07/2018 $11.1052 $519,332 $97.12 M
08/07/2018 $11.5156 $193,886 $100.71 M
09/07/2018 $12.1758 $138,994 $106.48 M
10/07/2018 $11.2235 $186,435 $98.15 M
11/07/2018 $10.5081 $156,146 $91.89 M
12/07/2018 $10.052 $99,711 $87.91 M
13/07/2018 $10.2179 $91,484 $89.36 M
14/07/2018 $10.7664 $101,001 $94.15 M
15/07/2018 $10.5694 $59,181 $92.43 M
16/07/2018 $11.2519 $156,706 $98.40 M
17/07/2018 $12.1876 $162,827 $106.58 M
18/07/2018 $12.1315 $245,323 $106.09 M
19/07/2018 $11.4307 $658,600 $99.96 M
20/07/2018 $9.62153 $1.41 M $84.14 M
21/07/2018 $9.80924 $720,439 $85.78 M
22/07/2018 $9.70749 $296,704 $84.89 M
23/07/2018 $9.8456 $377,200 $86.10 M
24/07/2018 $9.11948 $2.09 M $79.75 M
25/07/2018 $9.52061 $1.75 M $83.26 M
26/07/2018 $8.77221 $609,252 $76.71 M
27/07/2018 $9.27511 $404,157 $81.11 M
28/07/2018 $8.98085 $144,590 $78.54 M
29/07/2018 $9.29519 $571,866 $81.29 M
30/07/2018 $9.24395 $565,627 $80.84 M
31/07/2018 $8.27484 $695,282 $72.36 M
01/08/2018 $7.7938 $158,246 $68.16 M
02/08/2018 $7.62235 $583,324 $66.66 M
03/08/2018 $7.4514 $206,939 $65.16 M
04/08/2018 $6.94666 $144,698 $60.75 M
05/08/2018 $6.87103 $63,029 $60.09 M
06/08/2018 $6.68807 $80,253 $58.49 M
07/08/2018 $6.82431 $108,190 $59.68 M
08/08/2018 $6.0162 $129,242 $52.61 M
09/08/2018 $6.59632 $84,354 $57.69 M
10/08/2018 $5.87411 $88,572 $51.37 M
11/08/2018 $5.93883 $160,697 $51.94 M
12/08/2018 $5.38123 $423,120 $47.06 M
13/08/2018 $4.51427 $701,794 $39.48 M
14/08/2018 $4.63709 $479,520 $40.55 M
15/08/2018 $4.67017 $131,386 $40.84 M
16/08/2018 $5.16297 $625,186 $45.15 M
17/08/2018 $5.61473 $526,209 $49.10 M
18/08/2018 $6.00457 $433,357 $52.51 M
19/08/2018 $6.05979 $264,483 $52.99 M
20/08/2018 $5.67419 $113,322 $49.62 M
21/08/2018 $5.1302 $647,186 $44.86 M
22/08/2018 $4.77141 $255,218 $41.73 M
23/08/2018 $4.75809 $143,731 $41.61 M
24/08/2018 $5.19112 $172,772 $45.40 M
25/08/2018 $5.43767 $127,598 $47.55 M
26/08/2018 $5.3401 $110,104 $46.70 M
27/08/2018 $5.32281 $83,401 $46.55 M
28/08/2018 $6.20488 $305,465 $54.26 M
29/08/2018 $5.9661 $179,993 $52.17 M
30/08/2018 $5.68487 $89,672 $49.71 M
31/08/2018 $5.78409 $55,507 $50.58 M
01/09/2018 $6.54234 $243,636 $57.21 M
02/09/2018 $6.36303 $231,854 $55.65 M
03/09/2018 $6.54555 $262,358 $57.24 M
04/09/2018 $6.82116 $232,937 $59.65 M
05/09/2018 $5.62618 $502,115 $49.20 M
06/09/2018 $5.31634 $243,741 $46.49 M
07/09/2018 $5.1741 $158,815 $45.25 M
08/09/2018 $4.82188 $62,828 $42.17 M
09/09/2018 $4.79528 $109,855 $41.94 M
10/09/2018 $4.51352 $104,336 $39.47 M
11/09/2018 $4.59904 $586,058 $40.22 M
12/09/2018 $4.47814 $205,336 $39.16 M
13/09/2018 $4.88209 $131,309 $42.69 M
15/09/2018 $4.66066 $144,655 $40.76 M
16/09/2018 $4.81065 $82,211 $42.07 M
17/09/2018 $4.76658 $68,250 $41.68 M
18/09/2018 $4.39278 $27,301 $38.42 M
19/09/2018 $4.35206 $39,400 $38.06 M
20/09/2018 $4.51405 $172,217 $39.48 M
21/09/2018 $4.81866 $121,075 $42.14 M
22/09/2018 $5.31189 $328,415 $46.45 M
23/09/2018 $5.33933 $218,362 $46.69 M
24/09/2018 $5.25863 $125,320 $45.99 M
25/09/2018 $5.09552 $87,950 $44.56 M
26/09/2018 $4.94263 $224,073 $43.22 M
27/09/2018 $5.08601 $87,314 $44.48 M
28/09/2018 $5.13355 $179,250 $44.89 M
29/09/2018 $5.0468 $104,167 $44.13 M
30/09/2018 $5.06749 $47,255 $44.32 M
01/10/2018 $5.15236 $61,742 $45.06 M
02/10/2018 $5.09801 $63,203 $44.58 M
03/10/2018 $5.03166 $88,509 $44.00 M
04/10/2018 $4.9208 $58,179 $43.03 M
05/10/2018 $4.97089 $33,436 $43.47 M
06/10/2018 $4.77371 $132,977 $41.75 M
07/10/2018 $4.65782 $148,968 $40.73 M
08/10/2018 $4.53862 $89,933 $39.69 M
09/10/2018 $4.65488 $55,963 $40.71 M
10/10/2018 $4.33569 $148,047 $37.92 M
11/10/2018 $4.54399 $134,076 $39.74 M
12/10/2018 $3.95812 $159,568 $34.61 M
13/10/2018 $4.00683 $124,079 $35.04 M
14/10/2018 $3.9997 $42,855 $34.98 M
15/10/2018 $3.95113 $59,563 $34.55 M
16/10/2018 $4.23212 $58,677 $37.01 M
17/10/2018 $4.1694 $54,730 $36.46 M
18/10/2018 $4.17296 $18,797 $36.49 M
19/10/2018 $4.19837 $131,742 $36.72 M
20/10/2018 $4.13743 $58,061 $36.18 M
21/10/2018 $4.27746 $53,296 $37.41 M
22/10/2018 $4.21284 $182,060 $36.84 M
23/10/2018 $4.48634 $85,752 $39.23 M
24/10/2018 $4.25449 $89,964 $37.21 M
25/10/2018 $4.38691 $207,757 $38.36 M
26/10/2018 $4.66939 $396,531 $40.83 M
27/10/2018 $4.71821 $139,373 $41.26 M
28/10/2018 $4.77518 $114,618 $41.76 M
29/10/2018 $4.8238 $145,740 $42.18 M
30/10/2018 $4.55075 $235,200 $39.80 M
31/10/2018 $4.70034 $111,787 $41.10 M
01/11/2018 $4.51663 $161,954 $39.50 M
02/11/2018 $4.69449 $194,747 $41.05 M
03/11/2018 $4.58311 $123,704 $40.08 M
04/11/2018 $4.54868 $79,490 $39.78 M
05/11/2018 $4.60064 $105,151 $40.23 M
06/11/2018 $4.52735 $53,981 $39.59 M
07/11/2018 $4.79366 $192,174 $41.92 M
08/11/2018 $4.60201 $100,573 $40.25 M
09/11/2018 $4.52841 $50,051 $39.60 M
10/11/2018 $4.33927 $52,630 $37.95 M
11/11/2018 $4.47341 $46,978 $39.12 M
12/11/2018 $4.38922 $35,801 $38.38 M
13/11/2018 $4.23118 $129,385 $37.00 M
14/11/2018 $4.91522 $554,784 $42.98 M
15/11/2018 $4.50149 $604,851 $39.37 M
16/11/2018 $4.93134 $1.55 M $43.13 M
17/11/2018 $6.25058 $2.72 M $54.66 M
18/11/2018 $6.25574 $1.28 M $54.71 M
19/11/2018 $8.28451 $4.33 M $72.45 M
20/11/2018 $6.50882 $4.18 M $56.92 M
21/11/2018 $7.83438 $3.26 M $68.51 M
22/11/2018 $8.59117 $2.19 M $75.13 M
23/11/2018 $8.70108 $1.90 M $76.09 M
24/11/2018 $8.90256 $3.82 M $77.85 M
25/11/2018 $8.71755 $1.94 M $76.24 M
26/11/2018 $9.66995 $2.41 M $84.56 M
27/11/2018 $9.15652 $4.39 M $80.07 M
28/11/2018 $8.06083 $2.75 M $70.49 M
29/11/2018 $10.0934 $2.84 M $88.27 M
30/11/2018 $11.0194293785 $1.56 M $96.37 M
01/12/2018 $12.0340387622 $1.90 M $105.24 M
02/12/2018 $12.0521338239 $2.41 M $105.40 M
03/12/2018 $11.4140819722 $914,890 $99.82 M
04/12/2018 $12.1316785884 $2.39 M $106.09 M
05/12/2018 $13.5869977756 $3.59 M $118.82 M
06/12/2018 $15.8528064431 $7.11 M $138.63 M
07/12/2018 $12.9833804391 $10.49 M $113.54 M
08/12/2018 $11.8607556128 $3.61 M $103.72 M
09/12/2018 $14.6567733141 $3.74 M $128.17 M
10/12/2018 $13.3254710296 $1.61 M $116.53 M
11/12/2018 $12.5224006216 $3.70 M $109.51 M
12/12/2018 $8.84647872598 $5.12 M $77.36 M
13/12/2018 $8.88874782925 $1.10 M $77.73 M
14/12/2018 $7.46573252324 $1.64 M $65.29 M
15/12/2018 $7.20239054509 $2.12 M $62.99 M
16/12/2018 $7.53427654817 $836,990 $65.89 M
17/12/2018 $9.82761264051 $2.52 M $85.94 M
18/12/2018 $10.494536256 $2.38 M $91.78 M
19/12/2018 $9.39942988267 $1.40 M $82.20 M
20/12/2018 $9.60124793748 $1.20 M $83.96 M
21/12/2018 $10.263778628 $1.21 M $89.76 M
22/12/2018 $9.48674369335 $548,414 $82.96 M
23/12/2018 $9.15995703278 $551,043 $80.10 M
24/12/2018 $10.4571722196 $921,649 $91.45 M
25/12/2018 $9.2985402669 $359,959 $81.32 M
26/12/2018 $8.92110840802 $230,141 $78.02 M
27/12/2018 $8.90929762802 $208,945 $77.91 M
28/12/2018 $8.85281367153 $447,008 $77.42 M
29/12/2018 $9.52919657208 $246,197 $83.33 M
30/12/2018 $8.9830172534 $146,021 $78.56 M
31/12/2018 $8.96500588094 $186,660 $78.40 M
01/01/2019 $8.19198678802 $422,173 $71.64 M
02/01/2019 $8.38386961015 $318,532 $73.32 M
03/01/2019 $8.63401265485 $172,274 $75.51 M
04/01/2019 $8.0187608652 $114,540 $70.12 M
05/01/2019 $8.01984364677 $206,468 $70.13 M
06/01/2019 $7.72369121136 $367,678 $67.54 M
07/01/2019 $7.76951257434 $150,099 $67.95 M
08/01/2019 $7.6807632559 $241,252 $67.17 M
09/01/2019 $7.63578364618 $117,591 $66.78 M
10/01/2019 $7.8875585565 $451,025 $68.98 M
11/01/2019 $6.77794188527 $187,197 $59.27 M
12/01/2019 $6.92181642519 $124,112 $60.53 M
13/01/2019 $6.76315919979 $32,937 $59.14 M
14/01/2019 $6.55753234731 $68,115 $57.35 M
15/01/2019 $6.74352721926 $74,625 $58.97 M
16/01/2019 $6.21094409547 $314,991 $54.32 M
17/01/2019 $6.20315308774 $417,555 $54.25 M
18/01/2019 $6.10845967274 $136,768 $53.42 M
19/01/2019 $6.40380063199 $106,002 $56.00 M
20/01/2019 $6.60575385511 $178,548 $57.77 M
21/01/2019 $6.38302318406 $169,002 $55.82 M
22/01/2019 $8.00519998053 $1.13 M $70.01 M
23/01/2019 $8.30806626921 $1.59 M $72.65 M
24/01/2019 $7.61224763784 $564,778 $66.57 M
25/01/2019 $7.24778488965 $217,784 $63.38 M
26/01/2019 $6.8444683509 $330,373 $59.86 M
27/01/2019 $6.74197066167 $129,201 $58.96 M
28/01/2019 $6.54223156403 $328,414 $57.21 M
29/01/2019 $5.83280554338 $780,282 $51.01 M
30/01/2019 $5.81634642546 $350,346 $50.86 M
31/01/2019 $6.14566543313 $277,548 $53.74 M
01/02/2019 $5.68400730858 $186,640 $49.71 M
02/02/2019 $5.92877987667 $127,537 $51.85 M
03/02/2019 $6.11169041471 $201,237 $53.45 M
04/02/2019 $5.87039274876 $44,697 $51.34 M
05/02/2019 $5.951880682 $86,296 $52.05 M
06/02/2019 $5.90384800617 $298,872 $51.63 M
07/02/2019 $6.02987446922 $208,153 $52.73 M
08/02/2019 $5.82475144392 $112,090 $50.94 M
09/02/2019 $6.02120615984 $200,837 $52.66 M
10/02/2019 $6.0844535392 $124,000 $53.21 M
11/02/2019 $6.21268065583 $118,321 $54.33 M
12/02/2019 $6.15833196379 $60,458 $53.86 M
13/02/2019 $6.05860522121 $70,860 $52.98 M
14/02/2019 $6.06536055591 $59,092 $53.04 M
15/02/2019 $5.98309948304 $57,879 $52.32 M
16/02/2019 $5.97878979197 $43,665 $52.29 M
17/02/2019 $6.01494609414 $28,619 $52.60 M
18/02/2019 $6.03612792857 $81,377 $52.79 M
19/02/2019 $6.24974535909 $123,787 $54.65 M
20/02/2019 $6.41661778871 $100,382 $56.11 M
21/02/2019 $6.78084361402 $252,334 $59.30 M
22/02/2019 $6.52219807562 $161,470 $57.04 M
23/02/2019 $6.74051756773 $183,626 $58.95 M
24/02/2019 $7.00036581211 $28,332 $61.22 M
25/02/2019 $6.55776156596 $228,901 $57.35 M
26/02/2019 $6.65569717414 $75,744 $58.20 M
27/02/2019 $6.49607814382 $147,018 $56.81 M
28/02/2019 $6.32026738852 $77,135 $55.27 M
01/03/2019 $6.35812642407 $42,716 $58.87 M
02/03/2019 $6.13649484003 $64,884 $56.82 M
03/03/2019 $5.82781993791 $353,591 $54.72 M
04/03/2019 $6.07684684558 $82,174 $57.06 M
05/03/2019 $5.92546875478 $56,430 $55.65 M
06/03/2019 $6.11791374248 $137,893 $57.46 M
07/03/2019 $6.37514832422 $81,146 $59.89 M
08/03/2019 $6.29584807031 $39,994 $59.15 M
09/03/2019 $6.13836081601 $85,122 $57.67 M
10/03/2019 $6.54334157325 $139,864 $61.49 M
11/03/2019 $6.59999426696 $91,492 $62.03 M
12/03/2019 $6.33627266736 $106,337 $59.55 M
13/03/2019 $6.46035490078 $131,896 $60.73 M
14/03/2019 $6.57017603061 $116,543 $61.77 M
15/03/2019 $6.46349816211 $88,642 $60.77 M
16/03/2019 $6.63504905371 $48,705 $62.39 M
17/03/2019 $6.53198133848 $44,213 $61.43 M
18/03/2019 $6.59029493006 $123,119 $61.98 M
19/03/2019 $6.47922332297 $103,098 $60.95 M
20/03/2019 $6.38082543605 $86,076 $60.03 M
20/03/2019 $6.45829380196 $57,651 $60.76 M
21/03/2019 $6.44182111707 $86,587 $60.61 M

Twitter News Feed

We're big fans of our developers' work, both inside and outside of our business. Check out how @orksliver combined music, #blockchain, and neural networks at the #SXSW2019 Hackathon! https://t.co/Ajq8A34TfV

Congratulations to the @FactomProtocol for a successful Guide election! We're glad to continue being a part of this ever-improving #blockchain community.

Our February 2019 #AuthNode update is now available! Get the rundown of our 28-day #blockchain protocol development efforts at https://t.co/kKgIsEqYhE

COO Laurie Pyle in "Exploring the Value of Blockchain in Compliance" for @MyMCMag: https://t.co/n7CzvhxcwE
@EquatorHomes
#blockchain #compliance

Welcome @factom to the growing number of Patrons and Supporters of the #AustinBlockchain Collective ...

Great kickoff to the D.C. Blockchain Summit! Looking forward to learning about some future predictions for the industry.
#DCblockchain @DigitalChamber

Load More...

Submit Your Reviews