Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Factom Factom (FCT)
9.02 USD (-0.80%)
0.00169526 BTC (-2.06%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Market Cap
85,131,372 USD
16,002 BTC
Volume (24h)
196,225 USD
36.88 BTC
Circulating Supply
9,439,337 FCT

Historical data for Factom

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Apr 19, 2019 9.19 9.22 8.80 9.02 162,969 85,125,331
Apr 18, 2019 9.02 9.42 8.97 9.19 154,830 86,772,775
Apr 17, 2019 8.96 9.12 8.68 9.02 156,899 85,097,995
Apr 16, 2019 8.65 9.00 8.59 8.96 145,593 84,541,181
Apr 15, 2019 8.92 9.42 8.57 8.65 315,356 81,598,086
Apr 14, 2019 8.64 9.00 8.56 8.92 60,857 84,139,996
Apr 13, 2019 8.59 8.77 8.39 8.64 101,155 81,534,855
Apr 12, 2019 8.09 8.78 7.90 8.59 189,949 80,997,359
Apr 11, 2019 8.88 8.93 8.02 8.09 221,645 76,286,127
Apr 10, 2019 8.89 9.25 8.77 8.88 79,063 83,708,543
Apr 09, 2019 9.41 9.44 8.70 8.90 233,204 83,879,957
Apr 08, 2019 9.07 9.42 8.81 9.41 222,189 88,764,567
Apr 07, 2019 8.59 9.16 8.58 9.07 264,591 85,524,279
Apr 06, 2019 8.44 8.78 8.30 8.60 105,580 81,095,144
Apr 05, 2019 8.19 8.54 8.12 8.44 100,874 79,501,476
Apr 04, 2019 7.98 8.65 7.87 8.25 174,354 77,752,518
Apr 03, 2019 8.29 9.03 7.78 7.97 470,592 75,126,703
Apr 02, 2019 7.60 8.45 7.50 8.28 522,778 78,047,296
Apr 01, 2019 6.99 7.79 6.93 7.60 285,842 71,560,883
Mar 31, 2019 7.10 7.25 6.81 6.99 232,387 65,880,385
Mar 30, 2019 6.76 7.48 6.76 7.10 116,774 66,841,382
Mar 29, 2019 6.90 7.08 6.72 6.77 174,679 63,789,027
Mar 28, 2019 6.95 7.29 6.80 6.90 309,415 65,012,932
Mar 27, 2019 6.23 6.95 6.18 6.95 388,079 65,392,425
Mar 26, 2019 6.11 6.23 5.99 6.23 64,378 58,623,202
Mar 25, 2019 6.26 6.35 6.01 6.14 80,046 57,794,802
Mar 24, 2019 6.21 6.27 6.12 6.26 33,381 58,957,112
Mar 23, 2019 6.16 6.33 6.00 6.24 171,632 58,695,509
Mar 22, 2019 6.18 6.31 6.18 6.21 52,168 58,434,270
Mar 21, 2019 6.47 6.60 6.14 6.18 78,702 58,193,033
* 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 Statistics
Factom Price 9.02 USD
Factom ROI +4188.92%
Market Rank #72
Market Cap 85,131,372 USD
24 Hour Volume 196,225 USD
Circulating Supply 9,439,337 FCT
Total Supply 9,439,337 FCT
Max Supply No Data
All Time High 87.16 USD
(Jan 07, 2018)
All Time Low 0.070891 USD
(Dec 03, 2015)
52 Week High / Low 31.52 USD /
3.78 USD
90 Day High / Low 9.44 USD /
5.48 USD
30 Day High / Low 9.44 USD /
5.99 USD
7 Day High / Low 9.42 USD /
8.39 USD
24 Hour High / Low 9.15 USD /
8.80 USD
Yesterday's High / Low 9.22 USD /
8.80 USD
Yesterday's Open / Close 9.19 USD /
9.02 USD
Yesterday's Change $-0.175063 USD (-1.90%)
Yesterday's Volume $162,969 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)