Market Cap:
Factom Factom (FCT)
6.45 USD (2.72%)
0.00163157 BTC (2.26%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
56,374,262 USD
14,268 BTC
Volume (24h)
95,047 USD
24.06 BTC
Circulating Supply
8,745,102 FCT

Historical data for Factom

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 19, 2019 6.28 6.49 6.15 6.38 91,106 55,782,412
Feb 18, 2019 6.05 6.46 6.01 6.27 123,404 54,822,485
Feb 17, 2019 6.03 6.10 5.96 6.03 79,812 52,748,227
Feb 16, 2019 5.95 6.13 5.94 6.03 31,872 52,749,773
Feb 15, 2019 5.99 6.12 5.93 5.94 38,822 51,969,486
Feb 14, 2019 6.06 6.18 5.97 5.98 59,197 52,331,322
Feb 13, 2019 6.07 6.17 5.96 6.07 61,943 53,051,578
Feb 12, 2019 6.23 6.23 5.98 6.03 70,031 52,766,644
Feb 11, 2019 6.38 6.38 6.10 6.21 70,036 54,347,084
Feb 10, 2019 6.16 6.54 6.01 6.38 113,031 55,809,003
Feb 09, 2019 6.13 6.35 5.97 6.16 144,507 53,829,141
Feb 08, 2019 5.83 6.37 5.78 6.13 175,841 53,612,426
Feb 07, 2019 5.99 6.08 5.73 5.83 112,822 50,988,255
Feb 06, 2019 6.05 6.05 5.75 6.00 216,964 52,489,493
Feb 05, 2019 5.87 6.20 5.65 6.03 292,014 52,702,551
Feb 04, 2019 5.89 6.02 5.78 5.91 87,597 51,702,407
Feb 03, 2019 6.09 6.15 5.87 5.87 61,800 51,297,564
Feb 02, 2019 5.86 6.38 5.86 6.14 184,071 53,658,407
Feb 01, 2019 5.93 6.05 5.55 5.89 165,676 51,510,756
Jan 31, 2019 6.04 6.25 5.76 5.91 165,991 51,657,911
Jan 30, 2019 5.82 6.39 5.79 6.01 280,691 52,557,170
Jan 29, 2019 5.81 6.30 5.59 5.84 338,548 51,109,518
Jan 28, 2019 6.68 6.68 5.48 5.75 774,076 50,314,530
Jan 27, 2019 6.79 7.24 6.45 6.67 331,708 58,333,469
Jan 26, 2019 7.01 7.04 6.73 6.75 160,470 59,006,874
Jan 25, 2019 7.52 7.52 6.91 7.01 342,634 61,277,326
Jan 24, 2019 7.85 7.85 7.56 7.59 222,266 66,416,326
Jan 23, 2019 8.65 8.70 7.59 7.84 604,814 68,569,973
Jan 22, 2019 7.54 8.86 7.42 8.69 2,037,174 75,990,913
Jan 21, 2019 6.40 7.56 6.30 7.44 626,483 65,086,418
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Factom

The Factom Protocol describes itself as an 'open source, decentralized data integrity protocol built by an international coalition of companies that extends the security of blockchain to any data type'. The protocol is reportedly easy to integrate with any system, thereby providing a low, fixed cost source of indisputable truth and verification for business and government.

The fixed cost and dual token design of the protocol reportedly enables subscription models where customers do not have to hold tokens despite their being used automatically in the background. The team views the Factom protocol as a global utility for companies to provide seamless access to applications with no unnecessary interaction with the integrated, underlying technology.

The vision of the team is for the Factom protocol to 'enable a future where users are able to trust their documents, digital data, and all network connected “things” while allowing developers to create new, world-changing applications'.

Factom Price 6.45 USD
Market Rank #70
Market Cap 56,374,262 USD
24h Volume 95,047 USD
Circulating Supply 8,745,102 FCT
Total Supply 8,745,102 FCT
Max Supply No Data
Yesterday's Open / Close $6.28 USD / $6.38 USD
Yesterday's High / Low $6.49 USD / $6.15 USD
Yesterday's Change +0.101144 USD (+1.61%)
Yesterday's Volume $91,106 USD