Cap. Marché:
Factom Factom (FCT)
6.76 USD (5.66%)
0.00170936 BTC (6.30%)

Buy

Exchange

Crypto-Backed Loan

Cap. Marché
59,130,321 USD
14,949 BTC
Volume (24h)
271,921 USD
68.74 BTC
Offre en Circulation
8,745,102 FCT

Historique données pour Factom

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
20 févr. 2019 6.37 7.13 6.31 6.89 261,799 60,242,902
19 févr. 2019 6.28 6.49 6.15 6.38 91,106 55,782,412
18 févr. 2019 6.05 6.46 6.01 6.27 123,404 54,822,485
17 févr. 2019 6.03 6.10 5.96 6.03 79,812 52,748,227
16 févr. 2019 5.95 6.13 5.94 6.03 31,872 52,749,773
15 févr. 2019 5.99 6.12 5.93 5.94 38,822 51,969,486
14 févr. 2019 6.06 6.18 5.97 5.98 59,197 52,331,322
13 févr. 2019 6.07 6.17 5.96 6.07 61,943 53,051,578
12 févr. 2019 6.23 6.23 5.98 6.03 70,031 52,766,644
11 févr. 2019 6.38 6.38 6.10 6.21 70,036 54,347,084
10 févr. 2019 6.16 6.54 6.01 6.38 113,031 55,809,003
09 févr. 2019 6.13 6.35 5.97 6.16 144,507 53,829,141
08 févr. 2019 5.83 6.37 5.78 6.13 175,841 53,612,426
07 févr. 2019 5.99 6.08 5.73 5.83 112,822 50,988,255
06 févr. 2019 6.05 6.05 5.75 6.00 216,964 52,489,493
05 févr. 2019 5.87 6.20 5.65 6.03 292,014 52,702,551
04 févr. 2019 5.89 6.02 5.78 5.91 87,597 51,702,407
03 févr. 2019 6.09 6.15 5.87 5.87 61,800 51,297,564
02 févr. 2019 5.86 6.38 5.86 6.14 184,071 53,658,407
01 févr. 2019 5.93 6.05 5.55 5.89 165,676 51,510,756
31 janv. 2019 6.04 6.25 5.76 5.91 165,991 51,657,911
30 janv. 2019 5.82 6.39 5.79 6.01 280,691 52,557,170
29 janv. 2019 5.81 6.30 5.59 5.84 338,548 51,109,518
28 janv. 2019 6.68 6.68 5.48 5.75 774,076 50,314,530
27 janv. 2019 6.79 7.24 6.45 6.67 331,708 58,333,469
26 janv. 2019 7.01 7.04 6.73 6.75 160,470 59,006,874
25 janv. 2019 7.52 7.52 6.91 7.01 342,634 61,277,326
24 janv. 2019 7.85 7.85 7.56 7.59 222,266 66,416,326
23 janv. 2019 8.65 8.70 7.59 7.84 604,814 68,569,973
22 janv. 2019 7.54 8.86 7.42 8.69 2,037,174 75,990,913
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

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 6.76 USD
Market Rank #68
Cap. Marché 59,130,321 USD
24h Volume 271,921 USD
Offre en Circulation 8,745,102 FCT
Offre Totale 8,745,102 FCT
Offre Max Aucune Donnée
Yesterday's Open / Close $6.37 USD / $6.89 USD
Yesterday's High / Low $7.13 USD / $6.31 USD
Yesterday's Change +0.515042 USD (+8.08%)
Yesterday's Volume $261,799 USD