[coin-name] Information

Factom current price is $5.98 with a marketcap of $52.29 M. Its price is -0.19% down in last 24 hours.


  • factom
    Factom(FCT)
  • Price
    $5.98
  • 1h %
    0.5%
  • 24h %
    -0.19%
  • 7d %
    -3.06%
  • Market Cap
    $52.29 M
  • Volume
    $43,953
  • Available Supply
    8.75 M FCT
  • Rank
    68

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

Historical [coin-name] Data

DatePriceVolumeMarket Cap
15/02/2018$32.1259$5.13 M$280.94 M
16/02/2018$32.8825$4.42 M$287.56 M
17/02/2018$35.5935$3.99 M$311.27 M
18/02/2018$33.6756$1.85 M$294.50 M
19/02/2018$32.6487$4.51 M$285.52 M
20/02/2018$29.9871$6.05 M$262.24 M
21/02/2018$27.3467$5.69 M$239.15 M
22/02/2018$28.9227$4.11 M$252.93 M
23/02/2018$27.8246$3.87 M$243.33 M
24/02/2018$27.8251$3.38 M$243.33 M
25/02/2018$29.8883$2.60 M$261.38 M
26/02/2018$32.6419$3.85 M$285.46 M
27/02/2018$35.0883$6.20 M$306.85 M
28/02/2018$31.7554$5.14 M$277.70 M
01/03/2018$33.8244$4.56 M$295.80 M
02/03/2018$36.0751$6.19 M$315.48 M
03/03/2018$35.7723$5.13 M$312.83 M
04/03/2018$35.3258$4.25 M$308.93 M
05/03/2018$35.1744$4.30 M$307.60 M
07/03/2018$29.6346$1.86 M$259.16 M
08/03/2018$28.0122$2.40 M$244.97 M
09/03/2018$25.5426$2.54 M$223.37 M
10/03/2018$26.0165$2.68 M$227.52 M
11/03/2018$25.335$2.15 M$221.56 M
12/03/2018$27.3176$1.87 M$238.90 M
13/03/2018$26.3804$1.53 M$230.70 M
14/03/2018$26.5151$1.50 M$231.88 M
15/03/2018$23.4865$1.75 M$205.39 M
16/03/2018$22.3907$3.23 M$195.81 M
17/03/2018$27.4781$2.23 M$240.30 M
18/03/2018$21.5834$2.14 M$188.75 M
19/03/2018$21.4365$3.74 M$187.46 M
19/03/2018$25.7916$1.46 M$225.55 M
20/03/2018$23.3556$1.28 M$204.25 M
21/03/2018$26.1808$2.90 M$228.95 M
22/03/2018$25.3212$2.71 M$221.44 M
24/03/2018$23.4471$1.80 M$205.05 M
25/03/2018$22.4051$1.21 M$195.93 M
26/03/2018$23.6454$1.17 M$206.78 M
26/03/2018$24.4964$4.80 M$214.22 M
27/03/2018$24.3589$2.70 M$213.02 M
28/03/2018$23.4348$1.12 M$204.94 M
29/03/2018$19.8786$2.20 M$173.84 M
30/03/2018$17.6886$1.71 M$154.69 M
31/03/2018$19.5199$1.92 M$170.70 M
01/04/2018$18.6827$868,906$163.38 M
02/04/2018$20.3772$1.26 M$178.20 M
03/04/2018$21.5517$933,240$188.47 M
04/04/2018$19.6219$817,348$171.60 M
05/04/2018$19.6861$510,972$172.16 M
06/04/2018$18.8906$1.11 M$165.20 M
07/04/2018$20.1922$456,473$176.58 M
08/04/2018$20.6248$461,118$180.37 M
09/04/2018$19.8031$477,176$173.18 M
10/04/2018$20.3671$476,636$178.11 M
11/04/2018$20.5336$615,118$179.57 M
12/04/2018$26.2747$2.66 M$229.77 M
13/04/2018$25.638$1.99 M$224.21 M
14/04/2018$24.9163$1.60 M$217.90 M
15/04/2018$26.5112$1.99 M$231.84 M
16/04/2018$25.7315$2.33 M$225.02 M
17/04/2018$26.1745$3.07 M$228.90 M
18/04/2018$27.5068$2.68 M$240.55 M
19/04/2018$29.1394$2.97 M$254.83 M
20/04/2018$29.592$3.38 M$258.79 M
21/04/2018$29.7448$2.96 M$260.12 M
22/04/2018$30.3869$2.32 M$265.74 M
23/04/2018$29.9654$2.72 M$262.05 M
24/04/2018$30.8962$3.28 M$270.19 M
25/04/2018$28.649$4.66 M$250.54 M
26/04/2018$29.2358$3.10 M$255.67 M
27/04/2018$28.2364$3.03 M$246.93 M
28/04/2018$28.664$2.49 M$250.67 M
29/04/2018$28.519$2.38 M$249.40 M
30/04/2018$28.6567$2.40 M$250.61 M
01/05/2018$27.9957$2.15 M$244.83 M
02/05/2018$28.6377$1.45 M$250.44 M
03/05/2018$29.0824$2.42 M$254.33 M
04/05/2018$27.2045$2.24 M$237.91 M
05/05/2018$26.3856$2.55 M$230.74 M
06/05/2018$23.5905$1.96 M$206.30 M
07/05/2018$22.9526$2.20 M$200.72 M
08/05/2018$22.3073$1.89 M$195.08 M
09/05/2018$21.6715$2.35 M$189.52 M
10/05/2018$21.1568$1.72 M$185.02 M
11/05/2018$19.0931$1.89 M$166.97 M
12/05/2018$18.7476$1.12 M$163.95 M
13/05/2018$20.0898$875,904$175.69 M
14/05/2018$21.2248$1.21 M$185.61 M
15/05/2018$18.7203$1.09 M$163.71 M
16/05/2018$18.2493$1.41 M$159.59 M
17/05/2018$17.4063$1.00 M$152.22 M
18/05/2018$15.3869$1.13 M$134.56 M
19/05/2018$17.8717$1.13 M$156.29 M
20/05/2018$17.8154$1.81 M$155.80 M
21/05/2018$21.3406$1.55 M$186.63 M
22/05/2018$19.4337$1.58 M$169.95 M
23/05/2018$16.9241$4.09 M$148.00 M
24/05/2018$17.5241$2.26 M$153.25 M
25/05/2018$16.6447$1.54 M$145.56 M
26/05/2018$16.867$1.81 M$147.50 M
27/05/2018$16.4736$1.25 M$144.06 M
28/05/2018$14.7703$1.95 M$129.17 M
29/05/2018$15.4907$2.51 M$135.47 M
30/05/2018$15.4891$1.92 M$135.45 M
31/05/2018$15.484$2.13 M$135.41 M
01/06/2018$15.8009$1.03 M$138.18 M
02/06/2018$16.4871$503,301$144.18 M
03/06/2018$16.7706$1.15 M$146.66 M
04/06/2018$16.3346$757,970$142.85 M
05/06/2018$16.4943$220,960$144.24 M
06/06/2018$16.555$437,301$144.78 M
07/06/2018$16.029$354,928$140.18 M
08/06/2018$15.2265$551,625$133.16 M
09/06/2018$15.0185$220,974$131.34 M
10/06/2018$12.6442$1.81 M$110.57 M
11/06/2018$12.4752$578,883$109.10 M
12/06/2018$11.0812$598,134$96.91 M
13/06/2018$9.23027$983,413$80.72 M
14/06/2018$10.8936$463,257$95.27 M
15/06/2018$10.6537$121,979$93.17 M
16/06/2018$10.6248$108,537$92.91 M
17/06/2018$10.9328$60,507$95.61 M
18/06/2018$11.724$723,922$102.53 M
19/06/2018$12.351$306,820$108.01 M
20/06/2018$11.8377$187,510$103.52 M
21/06/2018$11.8932$289,231$104.01 M
22/06/2018$10.3615$210,208$90.61 M
23/06/2018$10.2991$135,868$90.07 M
24/06/2018$9.80688$710,062$85.76 M
25/06/2018$9.56316$168,495$83.63 M
26/06/2018$9.12762$95,787$79.82 M
27/06/2018$9.19898$118,073$80.45 M
28/06/2018$8.41138$91,403$73.56 M
29/06/2018$8.52669$341,919$74.57 M
30/06/2018$8.97516$143,983$78.49 M
01/07/2018$9.00662$71,433$78.76 M
02/07/2018$10.5672$301,242$92.41 M
03/07/2018$10.2221$178,669$89.39 M
04/07/2018$10.9314$136,664$95.60 M
05/07/2018$10.7824$145,267$94.29 M
06/07/2018$10.2831$195,718$89.93 M
07/07/2018$11.5318$540,436$100.85 M
08/07/2018$11.3935$190,470$99.64 M
09/07/2018$11.9289$151,131$104.32 M
10/07/2018$10.9142$169,166$95.45 M
11/07/2018$10.5979$158,576$92.68 M
12/07/2018$10.1032$107,111$88.35 M
13/07/2018$10.3749$113,078$90.73 M
14/07/2018$10.4701$66,409$91.56 M
15/07/2018$10.6425$60,034$93.07 M
16/07/2018$11.19$162,487$97.86 M
17/07/2018$12.1947$162,784$106.64 M
18/07/2018$12.0683$259,078$105.54 M
20/07/2018$11.3955$663,105$99.65 M
21/07/2018$9.58729$1.63 M$83.84 M
22/07/2018$9.86711$478,365$86.29 M
23/07/2018$9.60715$297,050$84.02 M
24/07/2018$9.90136$379,285$86.59 M
25/07/2018$8.7811$2.28 M$76.79 M
26/07/2018$9.7981$1.59 M$85.69 M
27/07/2018$8.73757$570,096$76.41 M
28/07/2018$8.97456$416,977$78.48 M
29/07/2018$9.26558$117,918$81.03 M
30/07/2018$9.5326$585,940$83.36 M
31/07/2018$9.30591$561,732$81.38 M
01/08/2018$8.32712$701,482$72.82 M
02/08/2018$7.94714$160,825$69.50 M
03/08/2018$7.62571$568,695$66.69 M
04/08/2018$7.49247$209,644$65.52 M
05/08/2018$6.81052$141,536$59.56 M
06/08/2018$6.80152$60,840$59.48 M
07/08/2018$6.89308$86,084$60.28 M
08/08/2018$6.60163$110,762$57.73 M
09/08/2018$6.00636$131,572$52.53 M
10/08/2018$6.47641$75,642$56.64 M
11/08/2018$5.77446$86,142$50.50 M
12/08/2018$5.71507$189,222$49.98 M
13/08/2018$5.33644$397,640$46.67 M
14/08/2018$4.24915$759,191$37.16 M
15/08/2018$4.53491$433,992$39.66 M
16/08/2018$4.38496$138,714$38.35 M
17/08/2018$5.1911$685,021$45.40 M
18/08/2018$5.6113$460,904$49.07 M
19/08/2018$6.04309$435,585$52.85 M
20/08/2018$6.15644$243,368$53.84 M
21/08/2018$5.00759$448,853$43.79 M
22/08/2018$5.08573$352,580$44.48 M
23/08/2018$4.70409$280,488$41.14 M
24/08/2018$4.74805$106,709$41.52 M
25/08/2018$5.21441$182,126$45.60 M
26/08/2018$5.43616$117,573$47.54 M
27/08/2018$5.25379$108,255$45.94 M
28/08/2018$5.49371$92,071$48.04 M
29/08/2018$6.15419$294,387$53.82 M
30/08/2018$6.01287$179,522$52.58 M
31/08/2018$5.72346$89,235$50.05 M
01/09/2018$5.85165$59,989$51.17 M
02/09/2018$6.50531$246,663$56.89 M
03/09/2018$6.41377$261,309$56.09 M
04/09/2018$6.56154$236,152$57.38 M
05/09/2018$6.87678$225,679$60.14 M
06/09/2018$5.13896$519,813$44.94 M
07/09/2018$5.32138$190,106$46.54 M
08/09/2018$5.11589$158,868$44.74 M
09/09/2018$4.72793$69,236$41.35 M
10/09/2018$4.84396$103,748$42.36 M
11/09/2018$4.2808$415,637$37.44 M
12/09/2018$4.58969$310,739$40.14 M
13/09/2018$4.59249$175,103$40.16 M
14/09/2018$4.88138$128,804$42.69 M
15/09/2018$4.59445$154,662$40.18 M
16/09/2018$4.7161$73,888$41.24 M
17/09/2018$4.77162$73,349$41.73 M
18/09/2018$4.32655$28,339$37.84 M
19/09/2018$4.28976$41,230$37.51 M
20/09/2018$4.51$171,272$39.44 M
21/09/2018$4.79912$127,000$41.97 M
22/09/2018$5.26881$324,080$46.08 M
23/09/2018$5.33059$210,797$46.62 M
24/09/2018$5.24369$126,488$45.86 M
25/09/2018$4.94216$114,513$43.22 M
26/09/2018$4.92087$192,290$43.03 M
27/09/2018$5.05638$88,660$44.22 M
28/09/2018$5.13266$189,708$44.89 M
29/09/2018$4.96815$97,542$43.45 M
30/09/2018$5.03683$41,281$44.05 M
01/10/2018$5.22962$64,419$45.73 M
02/10/2018$5.05165$60,603$44.18 M
03/10/2018$5.05291$87,135$44.19 M
04/10/2018$5.00977$61,483$43.81 M
05/10/2018$4.89436$36,511$42.80 M
06/10/2018$4.80445$131,693$42.02 M
07/10/2018$4.64746$146,247$40.64 M
08/10/2018$4.52032$93,318$39.53 M
09/10/2018$4.61128$52,294$40.33 M
10/10/2018$4.29583$152,682$37.57 M
11/10/2018$4.39322$135,373$38.42 M
12/10/2018$3.96039$153,974$34.63 M
13/10/2018$4.01839$119,012$35.14 M
14/10/2018$3.98049$45,520$34.81 M
15/10/2018$3.95281$58,057$34.57 M
16/10/2018$4.25856$58,643$37.24 M
17/10/2018$4.16985$53,954$36.47 M
18/10/2018$4.18492$31,367$36.60 M
19/10/2018$4.11209$129,781$35.96 M
20/10/2018$4.15791$49,746$36.36 M
21/10/2018$4.37343$59,655$38.25 M
22/10/2018$4.26578$174,964$37.30 M
23/10/2018$4.51851$88,460$39.51 M
24/10/2018$4.37945$102,778$38.30 M
25/10/2018$4.40077$216,421$38.49 M
26/10/2018$4.69465$376,695$41.06 M
27/10/2018$4.59284$146,881$40.16 M
28/10/2018$4.82691$106,001$42.21 M
29/10/2018$4.86925$150,772$42.58 M
30/10/2018$4.46333$232,926$39.03 M
31/10/2018$4.62411$112,466$40.44 M
01/11/2018$4.69231$177,391$41.03 M
02/11/2018$4.68255$177,184$40.95 M
03/11/2018$4.58942$122,950$40.13 M
04/11/2018$4.5133$80,001$39.47 M
05/11/2018$4.63707$107,695$40.55 M
06/11/2018$4.51922$51,382$39.52 M
07/11/2018$4.76286$198,130$41.65 M
08/11/2018$4.66037$99,616$40.76 M
09/11/2018$4.49993$50,171$39.35 M
10/11/2018$4.35913$48,300$38.12 M
11/11/2018$4.45947$45,429$39.00 M
12/11/2018$4.31565$68,294$37.74 M
13/11/2018$4.23899$98,128$37.07 M
14/11/2018$4.65549$614,095$40.71 M
15/11/2018$4.49999$757,284$39.35 M
16/11/2018$5.21942$1.50 M$45.64 M
17/11/2018$5.79265$2.66 M$50.66 M
18/11/2018$6.07658$1.23 M$53.14 M
19/11/2018$8.3309$4.55 M$72.85 M
20/11/2018$7.01068$4.03 M$61.31 M
21/11/2018$8.3192$3.41 M$72.75 M
22/11/2018$8.90167$2.05 M$77.85 M
23/11/2018$8.84841$2.37 M$77.38 M
24/11/2018$8.70025$3.34 M$76.08 M
25/11/2018$8.76393$2.37 M$76.64 M
26/11/2018$9.58296$1.89 M$83.80 M
27/11/2018$7.56269$4.98 M$66.14 M
28/11/2018$7.97997$2.30 M$69.79 M
29/11/2018$10.0957$2.62 M$88.29 M
30/11/2018$11.3431239391$1.51 M$99.20 M
01/12/2018$12.0356759879$2.37 M$105.25 M
02/12/2018$12.475088071$2.02 M$109.10 M
03/12/2018$10.9264137458$730,312$95.55 M
04/12/2018$12.4905025059$2.79 M$109.23 M
05/12/2018$14.0650298517$3.59 M$123.00 M
06/12/2018$18.0029831476$9.10 M$157.44 M
07/12/2018$11.7215042826$8.89 M$102.51 M
08/12/2018$12.2778373231$3.07 M$107.37 M
09/12/2018$14.2004261732$3.60 M$124.18 M
10/12/2018$13.4979321596$1.69 M$118.04 M
11/12/2018$12.1470000129$3.54 M$106.23 M
12/12/2018$9.25356418957$5.26 M$80.92 M
13/12/2018$8.25096677551$1.31 M$72.16 M
14/12/2018$7.11683817634$1.48 M$62.24 M
15/12/2018$7.35708440669$2.01 M$64.34 M
16/12/2018$7.37182327037$762,609$64.47 M
17/12/2018$10.1027984477$2.86 M$88.35 M
18/12/2018$10.2553573513$2.07 M$89.68 M
19/12/2018$9.91751136792$1.44 M$86.73 M
20/12/2018$9.67996719996$1.15 M$84.65 M
21/12/2018$10.008424178$1.23 M$87.52 M
22/12/2018$9.53686968624$481,244$83.40 M
23/12/2018$9.09557144612$578,111$79.54 M
24/12/2018$10.6010166097$928,036$92.71 M
25/12/2018$8.95886453142$334,536$78.35 M
26/12/2018$9.02865871443$209,231$78.96 M
27/12/2018$9.29629238989$241,040$81.30 M
28/12/2018$8.74269106717$412,435$76.46 M
29/12/2018$9.49817891414$245,102$83.06 M
30/12/2018$8.9707791419$156,434$78.45 M
31/12/2018$8.87030202891$171,858$77.57 M
01/01/2019$8.28499685741$451,585$72.45 M
02/01/2019$8.37668352963$293,187$73.25 M
03/01/2019$8.57322815518$174,173$74.97 M
04/01/2019$8.05505597977$116,682$70.44 M
05/01/2019$8.00940567242$200,316$70.04 M
06/01/2019$7.71469296143$379,316$67.47 M
07/01/2019$7.78545724146$169,186$68.08 M
08/01/2019$7.6496861506$208,315$66.90 M
09/01/2019$7.59569497006$186,172$66.43 M
10/01/2019$7.86469320552$381,635$68.78 M
11/01/2019$6.77530574353$183,936$59.25 M
12/01/2019$6.99199000688$129,500$61.15 M
13/01/2019$6.82961216431$29,047$59.73 M
14/01/2019$6.54852917273$72,180$57.27 M
15/01/2019$6.63826156202$79,857$58.05 M
16/01/2019$6.091224719$354,515$53.27 M
17/01/2019$6.20242531574$361,883$54.24 M
18/01/2019$6.07472961634$137,526$53.12 M
19/01/2019$6.286594673$104,483$54.98 M
20/01/2019$6.65426688243$166,409$58.19 M
21/01/2019$6.42315692236$158,369$56.17 M
22/01/2019$7.8575752617$1.33 M$68.72 M
23/01/2019$8.04694136092$1.41 M$70.37 M
24/01/2019$7.65180269288$539,016$66.92 M
25/01/2019$7.28335953259$277,196$63.69 M
26/01/2019$6.91888180549$254,492$60.51 M
27/01/2019$6.78290359908$133,722$59.32 M
28/01/2019$6.43399212686$341,615$56.27 M
29/01/2019$5.73921951595$773,110$50.19 M
30/01/2019$5.8503776965$331,796$51.16 M
31/01/2019$6.24574841368$287,944$54.62 M
01/02/2019$5.59038951045$186,392$48.89 M
02/02/2019$5.93501340471$113,547$51.90 M
03/02/2019$6.11114089559$201,342$53.44 M
04/02/2019$5.82329314197$58,334$50.93 M
05/02/2019$5.95822811285$75,315$52.11 M
06/02/2019$5.85933167187$299,773$51.24 M
07/02/2019$6.05065321523$215,449$52.91 M
08/02/2019$5.89732882683$112,891$51.57 M
09/02/2019$6.20044893574$216,084$54.22 M
10/02/2019$6.12067246371$94,300$53.53 M
11/02/2019$6.18609538196$119,283$54.10 M
12/02/2019$6.1354894312$60,307$53.66 M
13/02/2019$6.07858647506$69,889$53.16 M
14/02/2019$6.04908268358$62,118$52.90 M
15/02/2019$6.00270586026$55,558$52.49 M
15/02/2019$5.95055768493$48,165$52.04 M
16/02/2019$5.9876740096$44,013$52.36 M