Market Cap:
Factom Factom (FCT)
6.11 USD (0.82%)
0.00162675 BTC (-2.20%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
53,392,904 USD
14,226 BTC
Volume (24h)
99,001 USD
26.38 BTC
Circulating Supply
8,745,102 FCT

Historical data for Factom

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
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
Jan 20, 2019 6.61 6.88 6.33 6.40 169,671 55,960,521
Jan 19, 2019 6.20 6.71 6.20 6.62 167,939 57,850,267
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Factom

Factom (FCT) provides a blockchain-as-a-service platform for data provenance and integrity solutions built on the Factom blockchain. Organizations can use Factom to document their information so that it cannot be deleted or tampered with, thereby enhancing transparency.Established in 2014, the Factom project was designed to address the difficulty in protecting, verifying, and synchronizing distributed records and documents. Factom was accepted into the Plug and Play FinTech accelerator in 2015 and was chosen as one of Austin’s A-List start-ups in 2016. In 2017, Factom raised approximately $8 million in a Series A led by Tim Draper of Draper Associates. The funding was used to build Factom Harmony, a Blockchain-as-a-Service platform which provides a suite of REST APIs and managed services for enterprises to build apps that preserve evidence, demonstrate compliance, increase process transparency, streamline audits, reduce cost, and automate transactions.

Factom Price 6.11 USD
Market Rank #70
Market Cap 53,392,904 USD
24h Volume 99,001 USD
Circulating Supply 8,745,102 FCT
Total Supply 8,745,102 FCT
Max Supply No Data
Yesterday's Open / Close $6.03 USD / $6.03 USD
Yesterday's High / Low $6.10 USD / $5.96 USD
Yesterday's Change -0.00062 USD (-0.01%)
Yesterday's Volume $79,812 USD