cmc currency details

  • Market Cap: $123.33 B
  • 24h Vol: $16.98 B
  • BTC Dominance: 52.25%
  • factom
    Factom(FCT)
  • Price
    $6.18
  • 1h %
    1.1%
  • 24h %
    -7.6%
  • 7d %
    -17.82%
  • Market Cap
    $54.02 M
  • Volume
    $574,609
  • Available Supply
    8.75 M FCT
  • Rank
    66
A practical blockchain solution for those seeking a collaborative platform to preserve, ensure and validate digital assets.

Data


Loading Chart...

Factom current price is $6.18 with a marketcap of $54.02 M. Its price is -7.6% down in last 24 hours.

Date Price Volume Market Cap
15/01/2018 $61.4831 $21.08 M $537.68 M
16/01/2018 $38.5239 $18.59 M $336.90 M
17/01/2018 $43.9839 $22.47 M $384.64 M
18/01/2018 $47.6865 $15.00 M $417.02 M
19/01/2018 $51.0577 $15.41 M $446.50 M
20/01/2018 $59.9207 $17.93 M $524.01 M
21/01/2018 $46.5907 $12.44 M $407.44 M
22/01/2018 $42.1347 $10.68 M $368.47 M
23/01/2018 $47.9902 $9.98 M $419.68 M
24/01/2018 $46.3052 $9.31 M $404.94 M
25/01/2018 $47.1535 $6.52 M $412.36 M
26/01/2018 $43.4017 $5.53 M $379.55 M
27/01/2018 $45.3281 $6.90 M $396.40 M
28/01/2018 $47.4485 $5.04 M $414.94 M
29/01/2018 $44.5021 $3.64 M $389.18 M
30/01/2018 $38.8884 $6.15 M $340.08 M
31/01/2018 $38.0932 $5.72 M $333.13 M
01/02/2018 $31.347 $11.98 M $274.13 M
02/02/2018 $28.5353 $8.95 M $249.54 M
03/02/2018 $32.1906 $6.81 M $281.51 M
04/02/2018 $25.2779 $4.82 M $221.06 M
05/02/2018 $22.5343 $5.02 M $197.06 M
06/02/2018 $26.153 $6.14 M $228.71 M
07/02/2018 $24.5373 $6.01 M $214.58 M
08/02/2018 $25.7769 $6.24 M $225.42 M
09/02/2018 $27.7329 $5.63 M $242.53 M
10/02/2018 $26.9615 $5.87 M $235.78 M
11/02/2018 $26.5385 $4.74 M $232.08 M
12/02/2018 $28.5718 $4.06 M $249.86 M
13/02/2018 $30.0703 $8.41 M $262.97 M
14/02/2018 $31.268 $6.31 M $273.44 M
15/02/2018 $32.3179 $5.13 M $282.62 M
16/02/2018 $33.1428 $4.44 M $289.84 M
17/02/2018 $35.6143 $3.98 M $311.45 M
18/02/2018 $33.4006 $1.85 M $292.09 M
19/02/2018 $32.6235 $4.65 M $285.30 M
20/02/2018 $30.3966 $6.16 M $265.82 M
21/02/2018 $27.8293 $5.72 M $243.37 M
22/02/2018 $28.9738 $4.10 M $253.38 M
23/02/2018 $28.8766 $4.01 M $252.53 M
24/02/2018 $27.7558 $3.37 M $242.73 M
25/02/2018 $29.8152 $2.52 M $260.74 M
26/02/2018 $32.938 $3.90 M $288.05 M
27/02/2018 $34.7474 $6.18 M $303.87 M
28/02/2018 $31.4405 $5.08 M $274.95 M
01/03/2018 $34.0449 $4.55 M $297.73 M
02/03/2018 $36.0968 $6.24 M $315.67 M
03/03/2018 $35.3782 $5.03 M $309.39 M
04/03/2018 $35.5995 $4.32 M $311.32 M
06/03/2018 $34.5262 $4.20 M $301.94 M
07/03/2018 $29.9823 $1.88 M $262.20 M
08/03/2018 $29.028 $2.41 M $253.85 M
09/03/2018 $25.7063 $2.51 M $224.80 M
10/03/2018 $25.8369 $2.66 M $225.95 M
11/03/2018 $24.4296 $2.08 M $213.64 M
12/03/2018 $27.2976 $1.86 M $238.72 M
13/03/2018 $26.5917 $1.54 M $232.55 M
14/03/2018 $26.7141 $1.55 M $233.62 M
15/03/2018 $22.8458 $1.73 M $199.79 M
16/03/2018 $22.3527 $3.21 M $195.48 M
17/03/2018 $27.2979 $2.22 M $238.72 M
18/03/2018 $21.1112 $2.13 M $184.62 M
19/03/2018 $21.6577 $3.76 M $189.40 M
20/03/2018 $25.5042 $1.47 M $223.04 M
21/03/2018 $23.7589 $1.28 M $207.77 M
22/03/2018 $25.7495 $2.93 M $225.18 M
23/03/2018 $24.1991 $2.80 M $211.62 M
24/03/2018 $23.3851 $1.61 M $204.51 M
25/03/2018 $23.5555 $1.31 M $206.00 M
26/03/2018 $23.8438 $1.12 M $208.52 M
27/03/2018 $23.3773 $5.22 M $204.44 M
27/03/2018 $23.6013 $2.25 M $206.40 M
28/03/2018 $23.2548 $1.10 M $203.37 M
29/03/2018 $19.5311 $2.18 M $170.80 M
30/03/2018 $17.7793 $1.72 M $155.48 M
31/03/2018 $19.4547 $1.91 M $170.13 M
01/04/2018 $19.1586 $901,505 $167.54 M
02/04/2018 $20.5792 $1.27 M $179.97 M
03/04/2018 $21.609 $911,010 $188.97 M
04/04/2018 $19.3368 $824,905 $169.10 M
05/04/2018 $19.5601 $492,437 $171.06 M
06/04/2018 $19.1505 $1.12 M $167.47 M
07/04/2018 $20.7487 $473,045 $181.45 M
09/04/2018 $20.9844 $467,352 $183.51 M
10/04/2018 $19.8116 $474,066 $173.25 M
11/04/2018 $20.2896 $481,997 $177.43 M
12/04/2018 $20.8167 $708,474 $182.04 M
13/04/2018 $26.2651 $2.66 M $229.69 M
14/04/2018 $25.422 $1.91 M $222.32 M
15/04/2018 $25.0757 $1.64 M $219.29 M
16/04/2018 $26.6361 $2.00 M $232.94 M
17/04/2018 $25.6847 $2.34 M $224.62 M
18/04/2018 $25.9272 $3.03 M $226.74 M
19/04/2018 $27.497 $2.77 M $240.46 M
20/04/2018 $28.8801 $2.89 M $252.56 M
21/04/2018 $29.5188 $3.36 M $258.14 M
22/04/2018 $29.886 $3.06 M $261.36 M
23/04/2018 $30.4156 $2.27 M $265.99 M
24/04/2018 $30.1434 $2.72 M $263.61 M
25/04/2018 $30.3256 $3.76 M $265.20 M
26/04/2018 $28.0345 $4.21 M $245.16 M
27/04/2018 $28.4529 $3.05 M $248.82 M
28/04/2018 $28.1169 $2.95 M $245.89 M
29/04/2018 $29.2464 $2.54 M $255.76 M
30/04/2018 $29.1207 $2.45 M $254.66 M
01/05/2018 $29.1109 $2.33 M $254.58 M
02/05/2018 $28.162 $2.16 M $246.28 M
03/05/2018 $28.6298 $1.41 M $250.37 M
04/05/2018 $29.5904 $2.49 M $258.77 M
05/05/2018 $27.4512 $2.25 M $240.06 M
06/05/2018 $26.1377 $2.56 M $228.58 M
07/05/2018 $23.4753 $1.94 M $205.29 M
08/05/2018 $23.3441 $2.25 M $204.15 M
09/05/2018 $22.0788 $1.88 M $193.08 M
10/05/2018 $21.7814 $2.36 M $190.48 M
11/05/2018 $21.6115 $1.87 M $188.99 M
12/05/2018 $19.2812 $1.87 M $168.62 M
13/05/2018 $18.2761 $1.07 M $159.83 M
14/05/2018 $20.5911 $895,557 $180.07 M
15/05/2018 $20.9816 $1.20 M $183.49 M
16/05/2018 $18.5514 $1.09 M $162.23 M
17/05/2018 $18.3378 $1.42 M $160.37 M
18/05/2018 $17.2775 $989,290 $151.09 M
19/05/2018 $15.4239 $1.16 M $134.88 M
20/05/2018 $17.9788 $1.09 M $157.23 M
21/05/2018 $17.9316 $1.92 M $156.81 M
22/05/2018 $21.3695 $1.47 M $186.88 M
23/05/2018 $19.2164 $1.58 M $168.05 M
24/05/2018 $16.7774 $3.96 M $146.72 M
25/05/2018 $17.404 $2.31 M $152.20 M
26/05/2018 $16.8151 $1.45 M $147.05 M
27/05/2018 $16.8375 $1.75 M $147.25 M
28/05/2018 $16.594 $1.31 M $145.12 M
29/05/2018 $14.5883 $1.97 M $127.58 M
30/05/2018 $15.3497 $2.48 M $134.23 M
31/05/2018 $15.4873 $1.98 M $135.44 M
01/06/2018 $15.491 $2.05 M $135.47 M
02/06/2018 $15.7504 $959,320 $137.74 M
03/06/2018 $16.1946 $588,556 $141.62 M
04/06/2018 $16.8231 $1.12 M $147.12 M
05/06/2018 $16.2285 $724,074 $141.92 M
06/06/2018 $16.5136 $211,439 $144.41 M
07/06/2018 $16.4515 $482,122 $143.87 M
08/06/2018 $16.0563 $334,123 $140.41 M
09/06/2018 $15.0739 $529,494 $131.82 M
10/06/2018 $14.9107 $252,359 $130.40 M
11/06/2018 $12.8147 $1.83 M $112.07 M
12/06/2018 $12.3689 $522,561 $108.17 M
13/06/2018 $11.198 $611,843 $97.93 M
14/06/2018 $9.26357 $968,568 $81.01 M
15/06/2018 $10.8959 $461,656 $95.29 M
16/06/2018 $10.7165 $114,299 $93.72 M
17/06/2018 $10.729 $107,889 $93.83 M
18/06/2018 $10.8704 $62,090 $95.06 M
19/06/2018 $12.0973 $766,874 $105.79 M
20/06/2018 $12.1861 $264,679 $106.57 M
21/06/2018 $11.7909 $184,606 $103.11 M
22/06/2018 $11.8516 $289,682 $103.64 M
23/06/2018 $10.4247 $210,129 $91.17 M
24/06/2018 $10.2441 $135,073 $89.59 M
25/06/2018 $9.73443 $714,540 $85.13 M
26/06/2018 $9.50886 $164,127 $83.16 M
27/06/2018 $9.14447 $105,209 $79.97 M
28/06/2018 $9.18929 $108,559 $80.36 M
29/06/2018 $8.49017 $94,762 $74.25 M
30/06/2018 $8.67993 $346,993 $75.91 M
01/07/2018 $8.98111 $134,751 $78.54 M
02/07/2018 $9.04188 $69,479 $79.07 M
03/07/2018 $10.421 $303,610 $91.13 M
04/07/2018 $10.2584 $176,037 $89.71 M
05/07/2018 $10.9966 $136,460 $96.17 M
06/07/2018 $10.7275 $145,955 $93.81 M
07/07/2018 $10.1398 $197,299 $88.67 M
08/07/2018 $11.5495 $541,940 $101.00 M
09/07/2018 $11.5002 $190,378 $100.57 M
10/07/2018 $11.7408 $150,626 $102.67 M
11/07/2018 $11.1125 $172,218 $97.18 M
12/07/2018 $10.6518 $157,469 $93.15 M
13/07/2018 $10.0577 $110,911 $87.96 M
14/07/2018 $10.3679 $114,985 $90.67 M
15/07/2018 $10.4653 $65,945 $91.52 M
16/07/2018 $10.6628 $62,027 $93.25 M
17/07/2018 $11.2193 $160,021 $98.11 M
18/07/2018 $12.118 $165,803 $105.97 M
19/07/2018 $12.0682 $258,383 $105.54 M
20/07/2018 $11.2642 $661,501 $98.51 M
21/07/2018 $9.51173 $1.66 M $83.18 M
22/07/2018 $9.89807 $434,407 $86.56 M
23/07/2018 $9.61618 $297,675 $84.09 M
24/07/2018 $9.42454 $429,956 $82.42 M
25/07/2018 $9.11268 $2.34 M $79.69 M
26/07/2018 $9.4237 $1.50 M $82.41 M
27/07/2018 $8.59297 $565,510 $75.15 M
28/07/2018 $8.95175 $410,403 $78.28 M
29/07/2018 $9.23519 $121,243 $80.76 M
30/07/2018 $9.31166 $580,403 $81.43 M
31/07/2018 $9.14479 $549,778 $79.97 M
01/08/2018 $8.31944 $699,792 $72.75 M
02/08/2018 $7.95832 $163,565 $69.60 M
03/08/2018 $7.40788 $560,396 $64.78 M
04/08/2018 $7.47393 $195,986 $65.36 M
05/08/2018 $6.8088 $146,729 $59.54 M
06/08/2018 $6.87913 $56,330 $60.16 M
07/08/2018 $6.86714 $91,459 $60.05 M
08/08/2018 $6.61333 $105,100 $57.83 M
09/08/2018 $5.99996 $132,958 $52.47 M
10/08/2018 $6.46017 $74,987 $56.49 M
11/08/2018 $5.77366 $85,276 $50.49 M
12/08/2018 $5.67967 $197,599 $49.67 M
13/08/2018 $5.30216 $389,037 $46.37 M
14/08/2018 $4.18711 $776,166 $36.62 M
15/08/2018 $4.53814 $414,844 $39.69 M
16/08/2018 $4.36779 $135,187 $38.20 M
17/08/2018 $5.19635 $690,289 $45.44 M
18/08/2018 $5.51422 $460,739 $48.22 M
19/08/2018 $5.96742 $442,972 $52.19 M
20/08/2018 $6.08784 $235,019 $53.24 M
21/08/2018 $5.14246 $479,916 $44.97 M
22/08/2018 $5.43316 $298,512 $47.51 M
23/08/2018 $4.73162 $276,421 $41.38 M
24/08/2018 $4.74617 $103,436 $41.51 M
25/08/2018 $5.16772 $184,701 $45.19 M
26/08/2018 $5.14813 $160,360 $45.02 M
27/08/2018 $5.32397 $61,830 $46.56 M
28/08/2018 $5.53119 $97,281 $48.37 M
29/08/2018 $6.17451 $291,245 $54.00 M
30/08/2018 $6.01316 $182,771 $52.59 M
31/08/2018 $5.72156 $84,369 $50.04 M
01/09/2018 $5.88697 $64,400 $51.48 M
02/09/2018 $6.50386 $248,955 $56.88 M
03/09/2018 $6.43026 $259,494 $56.23 M
04/09/2018 $6.48681 $231,411 $56.73 M
05/09/2018 $6.96229 $225,775 $60.89 M
06/09/2018 $5.27398 $547,963 $46.12 M
07/09/2018 $5.24912 $186,195 $45.90 M
08/09/2018 $5.10866 $138,234 $44.68 M
09/09/2018 $4.74991 $89,035 $41.54 M
10/09/2018 $4.8292 $83,942 $42.23 M
11/09/2018 $4.22809 $427,926 $36.98 M
12/09/2018 $4.58935 $303,920 $40.13 M
13/09/2018 $4.54364 $170,510 $39.73 M
14/09/2018 $4.88968 $129,212 $42.76 M
15/09/2018 $4.63416 $154,876 $40.53 M
16/09/2018 $4.70109 $73,763 $41.11 M
17/09/2018 $4.78916 $72,848 $41.88 M
18/09/2018 $4.31754 $29,050 $37.76 M
19/09/2018 $4.30033 $40,900 $37.61 M
20/09/2018 $4.48766 $170,672 $39.25 M
21/09/2018 $4.83311 $136,589 $42.27 M
22/09/2018 $5.25928 $313,065 $45.99 M
23/09/2018 $5.29925 $216,827 $46.34 M
24/09/2018 $5.26875 $118,777 $46.08 M
25/09/2018 $4.93307 $114,731 $43.14 M
26/09/2018 $4.9315 $192,135 $43.13 M
27/09/2018 $5.07473 $89,083 $44.38 M
28/09/2018 $5.15437 $189,635 $45.08 M
29/09/2018 $4.95338 $98,158 $43.32 M
30/09/2018 $5.05286 $40,513 $44.19 M
01/10/2018 $5.18519 $65,804 $45.35 M
02/10/2018 $5.04586 $60,777 $44.13 M
03/10/2018 $5.02813 $87,087 $43.97 M
04/10/2018 $4.99089 $61,724 $43.65 M
05/10/2018 $4.92771 $36,534 $43.09 M
06/10/2018 $4.77411 $136,663 $41.75 M
07/10/2018 $4.65671 $141,492 $40.72 M
08/10/2018 $4.50803 $94,003 $39.42 M
09/10/2018 $4.6139 $51,306 $40.35 M
10/10/2018 $4.46813 $215,810 $39.07 M
11/10/2018 $4.39687 $76,948 $38.45 M
12/10/2018 $3.99396 $154,453 $34.93 M
13/10/2018 $4.00266 $116,314 $35.00 M
14/10/2018 $3.98127 $45,732 $34.82 M
15/10/2018 $3.95245 $57,926 $34.56 M
16/10/2018 $4.26136 $60,439 $37.27 M
17/10/2018 $4.1841 $52,929 $36.59 M
18/10/2018 $4.19025 $30,448 $36.64 M
19/10/2018 $4.15914 $131,446 $36.37 M
20/10/2018 $4.13463 $47,963 $36.16 M
21/10/2018 $4.50313 $86,075 $39.38 M
22/10/2018 $4.23813 $149,014 $37.06 M
23/10/2018 $4.51497 $90,925 $39.48 M
24/10/2018 $4.38116 $101,767 $38.31 M
25/10/2018 $4.39081 $215,442 $38.40 M
26/10/2018 $4.68773 $373,229 $40.99 M
27/10/2018 $4.62449 $147,386 $40.44 M
28/10/2018 $4.79025 $108,584 $41.89 M
29/10/2018 $4.83008 $156,072 $42.24 M
30/10/2018 $4.46224 $227,660 $39.02 M
31/10/2018 $4.64208 $110,902 $40.60 M
01/11/2018 $4.70144 $184,377 $41.11 M
02/11/2018 $4.65861 $172,726 $40.74 M
03/11/2018 $4.59186 $121,054 $40.16 M
04/11/2018 $4.5129 $78,654 $39.47 M
05/11/2018 $4.59323 $112,442 $40.17 M
06/11/2018 $4.48774 $44,195 $39.25 M
07/11/2018 $4.78132 $200,222 $41.81 M
08/11/2018 $4.64537 $99,443 $40.62 M
09/11/2018 $4.50367 $47,138 $39.39 M
10/11/2018 $4.35756 $48,671 $38.11 M
11/11/2018 $4.42401 $44,941 $38.69 M
12/11/2018 $4.37435 $71,201 $38.25 M
13/11/2018 $4.24419 $94,956 $37.12 M
14/11/2018 $4.6004 $616,243 $40.23 M
15/11/2018 $4.65577 $788,345 $40.72 M
16/11/2018 $5.15612 $1.49 M $45.09 M
17/11/2018 $5.79169 $2.68 M $50.65 M
18/11/2018 $6.04681 $1.21 M $52.88 M
19/11/2018 $8.26968 $4.59 M $72.32 M
20/11/2018 $7.01277 $4.09 M $61.33 M
21/11/2018 $8.07139 $3.34 M $70.59 M
22/11/2018 $8.97138 $2.06 M $78.46 M
23/11/2018 $8.66184 $2.48 M $75.75 M
24/11/2018 $8.55091 $3.16 M $74.78 M
25/11/2018 $8.62245 $2.37 M $75.40 M
26/11/2018 $9.60932 $1.86 M $84.03 M
27/11/2018 $8.25123 $5.15 M $72.16 M
28/11/2018 $8.03987 $2.16 M $70.31 M
29/11/2018 $10.1152 $2.63 M $88.46 M
30/11/2018 $11.2718849791 $1.50 M $98.57 M
01/12/2018 $12.2810264644 $2.43 M $107.40 M
02/12/2018 $12.5501850469 $1.94 M $109.75 M
03/12/2018 $10.9850529935 $714,047 $96.07 M
04/12/2018 $12.8581780271 $3.01 M $112.45 M
05/12/2018 $14.3678775849 $3.54 M $125.65 M
06/12/2018 $18.2821769925 $9.47 M $159.88 M
07/12/2018 $11.7553864055 $8.51 M $102.80 M
08/12/2018 $12.7205998455 $3.06 M $111.24 M
09/12/2018 $14.1016871211 $3.56 M $123.32 M
10/12/2018 $14.0028353998 $1.83 M $122.46 M
11/12/2018 $12.0111380467 $3.35 M $105.04 M
12/12/2018 $9.24754432083 $5.27 M $80.87 M
13/12/2018 $8.30962592335 $1.32 M $72.67 M
14/12/2018 $7.21170524959 $1.52 M $63.07 M
15/12/2018 $7.40193238914 $2.01 M $64.73 M
16/12/2018 $7.44213006907 $760,871 $65.08 M
17/12/2018 $10.0511990796 $2.91 M $87.90 M
18/12/2018 $9.88728950286 $2.04 M $86.47 M
19/12/2018 $9.90181365875 $1.48 M $86.59 M
20/12/2018 $9.72701339839 $1.09 M $85.06 M
21/12/2018 $9.90497689931 $1.21 M $86.62 M
22/12/2018 $9.49101016487 $474,618 $83.00 M
23/12/2018 $9.23862333097 $599,213 $80.79 M
24/12/2018 $10.4825475404 $905,661 $91.67 M
25/12/2018 $9.0861394194 $365,125 $79.46 M
26/12/2018 $9.03792941678 $179,095 $79.04 M
27/12/2018 $9.25017387597 $262,371 $80.89 M
28/12/2018 $8.76310152962 $390,504 $76.63 M
29/12/2018 $9.48302013023 $242,277 $82.93 M
30/12/2018 $9.03077473861 $157,204 $78.98 M
31/12/2018 $8.87020392223 $171,180 $77.57 M
01/01/2019 $8.26949029958 $465,339 $72.32 M
02/01/2019 $8.28451348819 $280,237 $72.45 M
03/01/2019 $8.50092168956 $175,204 $74.34 M
04/01/2019 $7.9761368537 $116,574 $69.75 M
05/01/2019 $7.9746597849 $205,715 $69.74 M
06/01/2019 $7.74273656569 $370,031 $67.71 M
07/01/2019 $7.72619676334 $167,587 $67.57 M
08/01/2019 $7.63075375945 $209,931 $66.73 M
09/01/2019 $7.39751581081 $232,629 $64.69 M
10/01/2019 $7.82285475986 $336,536 $68.41 M
11/01/2019 $6.77577123887 $182,632 $59.25 M
12/01/2019 $6.94461069867 $134,251 $60.73 M
13/01/2019 $6.87886449372 $23,892 $60.16 M
14/01/2019 $6.53390092276 $73,408 $57.14 M
15/01/2019 $6.69989995608 $80,178 $58.59 M
15/01/2019 $6.55311649562 $129,128 $57.31 M
16/01/2019 $6.17097554346 $574,739 $53.97 M

Twitter News Feed

Looking for lunch plans this Thursday, 1/17? Join us for our developer-led Harmony Connect webinar at 11 a.m. CT. We'll cover the basics of how to build blockchain into your apps: https://t.co/u3Kmvjuu8f
#HarmonyConnect #Blockchain

Blockchains in Evolution | The Next Satoshi? | Public vs. Private Blockchains: A Holy War? | Consensus Mechanisms, Mining, Block Producers, and More | Border Security: Using Blockchain to Secure IoT Data | @paulsnx2 | #BlockChaingeDC | Jan 14-15 | Tickets https://t.co/ZeezgMlnWo

Our ANO update for December is now live! Read it at: https://t.co/prONDzygXt
#AuthNode #FactomM3 #blockchain

Join us next Thursday, Jan. 17th at 11 a.m. CT for our next Harmony Connect webinar! Learn the basics of how to build blockchain into an app with Connect. Register here: https://t.co/u3KmvjM4ZN
#HarmonyConnect #Blockchain

Load More...

Submit Your Reviews