• Market Cap: $249.22 B
  • 24h Vol: $80.34 B
  • BTC Dominance: 56.37%
  • factom
    Factom(FCT)
  • Price
    $8.45
  • 1h %
    -0.09%
  • 24h %
    2.0%
  • 7d %
    -9.03%
  • Market Cap
    $80.08 M
  • Volume
    $184,022
  • Available Supply
    9.47 M FCT
  • Rank
    78
A practical blockchain solution for those seeking a collaborative platform to preserve, ensure and validate digital assets.

Data


Loading Chart...

Factom current price is $8.45 with a marketcap of $80.08 M. Its price is 2.0% up in last 24 hours.

DatePriceVolumeMarket Cap
21/05/2018$21.2788$1.83 M$186.09 M
22/05/2018$19.8334$1.50 M$173.45 M
23/05/2018$17.2958$3.98 M$151.25 M
24/05/2018$17.4121$2.41 M$152.27 M
25/05/2018$16.9034$1.53 M$147.82 M
26/05/2018$17.1461$1.96 M$149.94 M
27/05/2018$16.5102$1.24 M$144.38 M
28/05/2018$14.8304$1.94 M$129.69 M
29/05/2018$15.4851$2.56 M$135.42 M
30/05/2018$15.4119$1.96 M$134.78 M
31/05/2018$15.5562$2.16 M$136.04 M
01/06/2018$15.6019$1.08 M$136.44 M
02/06/2018$16.385$495,529$143.29 M
03/06/2018$16.4037$1.09 M$143.45 M
04/06/2018$16.609$782,168$145.25 M
05/06/2018$16.3255$235,926$142.77 M
06/06/2018$16.6734$430,036$145.81 M
07/06/2018$16.1112$352,125$140.89 M
08/06/2018$15.3019$552,154$133.82 M
09/06/2018$15.2604$237,970$133.45 M
10/06/2018$12.1473$1.72 M$106.23 M
11/06/2018$12.0376$628,062$105.27 M
12/06/2018$11.0275$585,305$96.44 M
13/06/2018$9.16365$971,989$80.14 M
14/06/2018$10.7033$474,993$93.60 M
15/06/2018$10.6703$124,487$93.31 M
16/06/2018$10.6399$119,322$93.05 M
17/06/2018$10.9176$60,261$95.48 M
18/06/2018$11.7236$718,786$102.52 M
19/06/2018$12.1388$301,887$106.16 M
20/06/2018$11.7971$199,922$103.17 M
21/06/2018$11.9756$272,097$104.73 M
22/06/2018$10.2292$220,655$89.46 M
23/06/2018$10.5507$125,441$92.27 M
24/06/2018$9.59732$722,472$83.93 M
25/06/2018$9.64837$164,716$84.38 M
26/06/2018$9.23629$92,935$80.77 M
27/06/2018$9.15968$128,911$80.10 M
28/06/2018$8.52235$80,711$74.53 M
29/06/2018$8.50021$323,024$74.34 M
30/06/2018$8.78386$158,232$76.82 M
01/07/2018$9.04642$68,951$79.11 M
02/07/2018$10.5506$291,923$92.27 M
03/07/2018$10.6201$191,220$92.87 M
04/07/2018$11.4153$132,551$99.83 M
05/07/2018$10.6685$148,841$93.30 M
06/07/2018$10.1695$198,500$88.93 M
07/07/2018$11.1344$520,544$97.37 M
08/07/2018$11.6029$192,834$101.47 M
09/07/2018$12.1561$140,664$106.31 M
10/07/2018$11.0649$184,992$96.76 M
11/07/2018$10.5239$157,848$92.03 M
12/07/2018$10.0431$96,917$87.83 M
13/07/2018$10.1809$89,260$89.03 M
14/07/2018$10.7229$100,829$93.77 M
15/07/2018$10.6061$58,583$92.75 M
16/07/2018$11.1586$155,461$97.58 M
17/07/2018$12.1762$165,237$106.48 M
18/07/2018$11.9344$257,409$104.37 M
19/07/2018$11.4948$654,073$100.52 M
20/07/2018$9.84341$1.43 M$86.08 M
21/07/2018$9.89609$709,791$86.54 M
22/07/2018$9.66961$295,517$84.56 M
23/07/2018$10.0613$380,207$87.99 M
24/07/2018$9.20604$2.11 M$80.51 M
25/07/2018$9.49056$1.74 M$83.00 M
26/07/2018$8.74461$596,350$76.47 M
27/07/2018$9.03718$413,021$79.03 M
28/07/2018$9.18182$136,567$80.30 M
29/07/2018$9.37105$579,371$81.95 M
30/07/2018$9.23238$563,874$80.74 M
31/07/2018$8.26972$694,395$72.32 M
01/08/2018$7.93572$168,042$69.40 M
02/08/2018$7.63132$571,592$66.74 M
03/08/2018$7.53184$205,887$65.87 M
04/08/2018$6.87932$144,979$60.16 M
05/08/2018$6.87342$62,559$60.11 M
06/08/2018$6.77229$81,627$59.22 M
07/08/2018$6.78101$107,487$59.30 M
08/08/2018$6.05991$130,626$52.99 M
09/08/2018$6.44691$82,654$56.38 M
10/08/2018$5.892$89,703$51.53 M
11/08/2018$5.95961$159,955$52.12 M
12/08/2018$5.43804$428,216$47.56 M
13/08/2018$4.41047$728,144$38.57 M
14/08/2018$4.70322$451,444$41.13 M
15/08/2018$4.53703$124,992$39.68 M
16/08/2018$5.14282$633,813$44.97 M
17/08/2018$5.58268$516,227$48.82 M
18/08/2018$6.00763$435,509$52.54 M
19/08/2018$6.0604$259,899$53.00 M
20/08/2018$5.65411$116,500$49.45 M
21/08/2018$5.08061$655,244$44.43 M
22/08/2018$4.81777$246,483$42.13 M
23/08/2018$4.76377$142,667$41.66 M
24/08/2018$5.17585$172,812$45.26 M
25/08/2018$5.44293$128,148$47.60 M
26/08/2018$5.33882$107,246$46.69 M
27/08/2018$5.35211$80,933$46.80 M
28/08/2018$6.21888$306,003$54.38 M
29/08/2018$5.97603$179,439$52.26 M
30/08/2018$5.7382$89,666$50.18 M
31/08/2018$5.78819$55,234$50.62 M
01/09/2018$6.57485$244,953$57.50 M
02/09/2018$6.35875$232,872$55.61 M
03/09/2018$6.56564$261,937$57.42 M
04/09/2018$6.94351$232,502$60.72 M
05/09/2018$5.65392$503,103$49.44 M
06/09/2018$5.37687$243,166$47.02 M
07/09/2018$5.1559$160,782$45.09 M
08/09/2018$4.76637$64,057$41.68 M
09/09/2018$4.81093$107,727$42.07 M
10/09/2018$4.12037$329,713$36.03 M
11/09/2018$4.61315$382,091$40.34 M
12/09/2018$4.4738$193,565$39.12 M
13/09/2018$4.93414$133,099$43.15 M
15/09/2018$4.58154$153,499$40.07 M
16/09/2018$4.8267$73,673$42.21 M
17/09/2018$4.85002$70,034$42.41 M
18/09/2018$4.39671$27,469$38.45 M
19/09/2018$4.31148$40,992$37.70 M
20/09/2018$4.5307$172,727$39.62 M
21/09/2018$4.72017$125,793$41.28 M
22/09/2018$5.29124$324,926$46.27 M
23/09/2018$5.30924$212,166$46.43 M
24/09/2018$5.22072$124,965$45.66 M
25/09/2018$5.08706$86,695$44.49 M
26/09/2018$4.94241$223,525$43.22 M
27/09/2018$5.05695$87,816$44.22 M
28/09/2018$5.12273$180,190$44.80 M
29/09/2018$5.04953$103,179$44.16 M
30/09/2018$5.01634$47,250$43.87 M
01/10/2018$5.20286$62,074$45.50 M
02/10/2018$5.0997$62,095$44.60 M
03/10/2018$5.08567$88,518$44.47 M
04/10/2018$4.99653$58,779$43.70 M
05/10/2018$4.92048$33,814$43.03 M
06/10/2018$4.81853$132,914$42.14 M
07/10/2018$4.64501$148,955$40.62 M
08/10/2018$4.52938$91,411$39.61 M
09/10/2018$4.6398$55,092$40.58 M
10/10/2018$4.34285$147,447$37.98 M
11/10/2018$4.38414$133,530$38.34 M
12/10/2018$3.99293$157,208$34.92 M
13/10/2018$4.01003$123,392$35.07 M
14/10/2018$4.00407$42,448$35.02 M
15/10/2018$3.95309$59,878$34.57 M
16/10/2018$4.24858$58,925$37.15 M
17/10/2018$4.18136$54,600$36.57 M
18/10/2018$4.11675$23,115$36.00 M
19/10/2018$4.14415$130,222$36.24 M
20/10/2018$4.13718$54,536$36.18 M
21/10/2018$4.33136$56,892$37.88 M
22/10/2018$4.23861$180,124$37.07 M
23/10/2018$4.49903$88,415$39.34 M
24/10/2018$4.29728$95,326$37.58 M
25/10/2018$4.42086$203,496$38.66 M
26/10/2018$4.67756$395,254$40.91 M
27/10/2018$4.73113$139,382$41.37 M
28/10/2018$4.79946$114,908$41.97 M
29/10/2018$4.8317$147,501$42.25 M
30/10/2018$4.49017$232,885$39.27 M
31/10/2018$4.64558$114,786$40.63 M
01/11/2018$4.5075$157,524$39.42 M
02/11/2018$4.70101$196,032$41.11 M
03/11/2018$4.58759$122,858$40.12 M
04/11/2018$4.54673$80,347$39.76 M
05/11/2018$4.62955$107,306$40.49 M
06/11/2018$4.54644$52,679$39.76 M
07/11/2018$4.7617$194,111$41.64 M
08/11/2018$4.61803$98,654$40.39 M
09/11/2018$4.51954$50,520$39.52 M
10/11/2018$4.45252$53,046$38.94 M
11/11/2018$4.46322$46,496$39.03 M
12/11/2018$4.36253$38,970$38.15 M
13/11/2018$4.22839$129,012$36.98 M
14/11/2018$4.80266$566,941$42.00 M
15/11/2018$4.53783$678,163$39.68 M
16/11/2018$4.93296$1.48 M$43.14 M
17/11/2018$5.97781$2.74 M$52.28 M
18/11/2018$6.22614$1.25 M$54.45 M
19/11/2018$8.34294$4.45 M$72.96 M
20/11/2018$6.63213$4.08 M$58.00 M
21/11/2018$7.81754$3.28 M$68.37 M
22/11/2018$8.72345$2.13 M$76.29 M
23/11/2018$7.84738$1.97 M$68.63 M
24/11/2018$8.59277$3.67 M$75.14 M
25/11/2018$9.12611$2.04 M$79.81 M
26/11/2018$9.58958$2.31 M$83.86 M
27/11/2018$8.95156$4.53 M$78.28 M
28/11/2018$7.69705$2.70 M$67.31 M
29/11/2018$10.1423$2.68 M$88.70 M
30/11/2018$11.0461361747$1.57 M$96.60 M
01/12/2018$12.4960000046$2.12 M$109.28 M
02/12/2018$12.0613281083$2.21 M$105.48 M
03/12/2018$11.4263576804$844,579$99.92 M
04/12/2018$12.149567959$2.41 M$106.25 M
05/12/2018$13.9591751346$3.61 M$122.07 M
06/12/2018$17.0623156559$7.61 M$149.21 M
07/12/2018$12.9748151298$10.05 M$113.47 M
08/12/2018$12.4427249411$3.61 M$108.81 M
09/12/2018$14.2573079978$3.67 M$124.68 M
10/12/2018$13.3693556779$1.61 M$116.92 M
11/12/2018$12.3567285689$3.67 M$108.06 M
12/12/2018$8.87185828676$5.15 M$77.59 M
13/12/2018$8.67598326227$1.05 M$75.87 M
14/12/2018$7.38423242031$1.64 M$64.58 M
15/12/2018$7.07835513493$2.11 M$61.90 M
16/12/2018$7.56246986857$822,649$66.13 M
17/12/2018$9.76183530111$2.56 M$85.37 M
18/12/2018$10.4615472351$2.33 M$91.49 M
19/12/2018$9.46692951348$1.40 M$82.79 M
20/12/2018$9.60436640499$1.20 M$83.99 M
21/12/2018$9.94482656613$1.18 M$86.97 M
22/12/2018$9.47591196133$535,547$82.87 M
23/12/2018$9.04429768006$557,316$79.09 M
24/12/2018$10.4492883849$938,794$91.38 M
25/12/2018$9.24390537938$338,517$80.84 M
26/12/2018$8.98057632593$227,434$78.54 M
27/12/2018$9.0185792131$210,947$78.87 M
28/12/2018$8.70558034113$438,618$76.13 M
29/12/2018$9.45892940473$245,085$82.72 M
30/12/2018$8.98454524724$155,167$78.57 M
31/12/2018$8.84671534542$173,637$77.37 M
01/01/2019$8.12625419665$420,234$71.06 M
02/01/2019$8.3836716426$316,684$73.32 M
03/01/2019$8.57051476869$172,424$74.95 M
04/01/2019$7.94112230294$117,253$69.45 M
05/01/2019$7.99056566127$205,586$69.88 M
06/01/2019$7.71369539851$368,487$67.46 M
07/01/2019$7.70213506327$153,132$67.36 M
08/01/2019$7.63287977563$237,938$66.75 M
09/01/2019$7.59295754019$119,527$66.40 M
10/01/2019$7.91482809606$449,508$69.22 M
11/01/2019$6.79481323084$184,660$59.42 M
12/01/2019$6.90549587192$124,075$60.39 M
13/01/2019$6.75908256737$33,071$59.11 M
14/01/2019$6.54956471446$72,808$57.28 M
15/01/2019$6.68184842117$77,376$58.43 M
16/01/2019$6.2235731368$302,602$54.43 M
17/01/2019$6.20822428711$417,166$54.29 M
18/01/2019$6.05350271751$135,690$52.94 M
19/01/2019$6.34291425463$106,240$55.47 M
20/01/2019$6.61625306737$171,240$57.86 M
21/01/2019$6.3038375858$157,821$55.13 M
22/01/2019$7.94212682302$1.28 M$69.45 M
23/01/2019$8.38689821678$1.46 M$73.34 M
24/01/2019$7.63879398567$577,597$66.80 M
25/01/2019$7.18310404553$273,819$62.82 M
26/01/2019$6.93387406413$262,054$60.64 M
27/01/2019$6.75461437111$127,713$59.07 M
28/01/2019$6.56065968519$329,962$57.37 M
29/01/2019$5.82212753833$780,999$50.92 M
30/01/2019$5.81929817883$351,039$50.89 M
31/01/2019$6.18888488144$283,947$54.12 M
01/02/2019$5.62462631672$184,764$49.19 M
02/02/2019$5.91107574102$119,023$51.69 M
03/02/2019$6.11853416523$202,219$53.51 M
04/02/2019$5.85411008777$45,133$51.19 M
05/02/2019$5.89581264654$86,432$51.56 M
06/02/2019$5.86877370708$298,065$51.32 M
07/02/2019$6.03998265038$208,990$52.82 M
08/02/2019$5.8189328845$111,234$50.89 M
09/02/2019$6.10898606499$210,791$53.42 M
10/02/2019$6.09760483589$111,928$53.32 M
11/02/2019$6.20223707989$118,598$54.24 M
12/02/2019$6.11769949538$61,026$53.50 M
13/02/2019$6.03985777583$70,423$52.82 M
14/02/2019$6.07402360703$59,047$53.12 M
15/02/2019$5.99446629454$57,818$52.42 M
16/02/2019$5.96903205362$43,777$52.20 M
17/02/2019$6.03057400315$28,389$52.74 M
18/02/2019$6.11557995763$82,865$53.48 M
19/02/2019$6.24435523627$126,404$54.61 M
20/02/2019$6.4117592906$96,935$56.07 M
21/02/2019$6.83315260675$254,294$59.76 M
22/02/2019$6.47789170043$163,969$56.65 M
23/02/2019$6.76228243135$180,449$59.14 M
24/02/2019$6.95811699221$28,962$60.85 M
25/02/2019$6.59404017141$232,498$57.67 M
26/02/2019$6.45668155583$94,233$56.46 M
27/02/2019$6.54879487995$126,674$57.27 M
28/02/2019$6.29901361006$77,992$55.09 M
01/03/2019$6.35290218561$41,228$58.82 M
02/03/2019$6.17878845333$66,796$57.21 M
03/03/2019$5.83711624898$352,508$54.81 M
04/03/2019$6.06841666291$82,463$56.98 M
05/03/2019$5.90724860117$58,467$55.48 M
06/03/2019$6.12404347636$136,442$57.52 M
07/03/2019$6.35469963885$81,018$59.69 M
08/03/2019$6.281030305$38,621$59.01 M
09/03/2019$6.17002020333$85,252$57.97 M
10/03/2019$6.5131031967$139,221$61.20 M
11/03/2019$6.59296264462$91,487$61.96 M
12/03/2019$6.34084032834$107,352$59.60 M
13/03/2019$6.50778395382$133,211$61.17 M
14/03/2019$6.53204778353$113,871$61.41 M
15/03/2019$6.5072803587$89,336$61.18 M
16/03/2019$6.63107078646$49,896$62.35 M
17/03/2019$6.50594861531$42,142$61.18 M
18/03/2019$6.58467456628$124,578$61.93 M
19/03/2019$6.47194823316$107,296$60.88 M
20/03/2019$6.37924820166$80,406$60.01 M
21/03/2019$6.45753134602$80,242$60.76 M
22/03/2019$6.21684977009$51,291$58.50 M
23/03/2019$6.16166166503$77,837$57.98 M
24/03/2019$6.20400692873$146,268$58.39 M
25/03/2019$6.33423243859$32,147$59.62 M
26/03/2019$6.10217821561$80,569$57.44 M
27/03/2019$6.36220140647$68,550$59.90 M
28/03/2019$6.89033410275$446,819$64.88 M
29/03/2019$6.93527796681$266,210$65.31 M
30/03/2019$7.0087331932$182,078$66.01 M
31/03/2019$7.07630176493$99,267$66.65 M
01/04/2019$7.06768595041$224,484$66.58 M
02/04/2019$7.5923794653$339,093$71.53 M
03/04/2019$8.27796062793$552,304$77.99 M
04/04/2019$8.00665680959$412,058$75.45 M
05/04/2019$8.12987101469$164,540$76.62 M
06/04/2019$8.34145084264$98,483$78.62 M
07/04/2019$8.69206165614$134,169$81.93 M
08/04/2019$9.1515951001$257,350$86.27 M
09/04/2019$9.22494060944$215,839$86.97 M
10/04/2019$8.92856261414$218,983$84.19 M
11/04/2019$8.7117213605$114,270$82.15 M
12/04/2019$7.97727119301$191,204$75.23 M
13/04/2019$8.63835915403$187,375$81.48 M
14/04/2019$8.6676090795$100,348$81.76 M
15/04/2019$8.97955621474$80,346$84.71 M
16/04/2019$8.79969530715$329,137$83.02 M
17/04/2019$8.90338709932$111,728$84.01 M
18/04/2019$9.03038840102$164,737$85.22 M
19/04/2019$9.10096124948$156,128$85.90 M
20/04/2019$9.04993193651$154,960$85.42 M
21/04/2019$9.04416784904$134,682$85.38 M
22/04/2019$9.6026486323$233,885$90.66 M
23/04/2019$9.41259591929$319,316$88.88 M
24/04/2019$8.91303576074$348,023$84.17 M
25/04/2019$8.80849737778$145,533$83.19 M
26/04/2019$8.46917663873$112,489$79.99 M
27/04/2019$8.3890314465$51,960$79.25 M
28/04/2019$8.45394827795$11,832$79.87 M
29/04/2019$8.39723189478$77,504$79.34 M
30/04/2019$8.30414735609$53,396$78.47 M
01/05/2019$8.60078094892$58,438$81.28 M
02/05/2019$8.96699784989$80,548$84.75 M
03/05/2019$9.02129780976$77,502$85.28 M
04/05/2019$9.43013933633$184,213$89.15 M
05/05/2019$9.11740579711$90,871$86.20 M
06/05/2019$8.89268442204$83,208$84.09 M
07/05/2019$9.1404376406$89,113$86.44 M
08/05/2019$8.82327563435$333,611$83.45 M
09/05/2019$8.89427417833$96,632$84.13 M
10/05/2019$8.84722825091$240,338$83.69 M
11/05/2019$9.18353949822$163,399$86.88 M
12/05/2019$10.6645416927$437,338$100.91 M
13/05/2019$9.21652484183$318,969$87.21 M
14/05/2019$10.2747353432$5.69 M$97.24 M
15/05/2019$9.47381556598$3.97 M$89.67 M
16/05/2019$9.94725604516$755,120$94.16 M
17/05/2019$8.69853617845$411,705$82.35 M
18/05/2019$8.95029138057$751,601$84.74 M
19/05/2019$8.88063493281$153,711$84.09 M
20/05/2019$8.73277014474$170,588$82.70 M
21/05/2019$8.53340908251$94,613$80.82 M
21/05/2019$8.68204244828$221,358$82.23 M
22/05/2019$8.45402795631$184,022$80.08 M

Twitter News Feed

[custom-twitter-feeds screenname="factom"]

Submit Your Reviews