Cap. de Mercado:
Factom Factom (FCT)
6.26 USD (2.67%)
0.00158551 BTC (-2.49%)

Buy

Troca

Crypto-Backed Loan

Cap. de Mercado
54,709,274 USD
13,865 BTC
Volume (24h)
120,398 USD
30.51 BTC
Fornecimento Circulante
8,745,102 FCT

Dados históricos para Factom

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
18/02/2019 6.05 6.46 6.01 6.27 123,404 54,822,485
17/02/2019 6.03 6.10 5.96 6.03 79,812 52,748,227
16/02/2019 5.95 6.13 5.94 6.03 31,872 52,749,773
15/02/2019 5.99 6.12 5.93 5.94 38,822 51,969,486
14/02/2019 6.06 6.18 5.97 5.98 59,197 52,331,322
13/02/2019 6.07 6.17 5.96 6.07 61,943 53,051,578
12/02/2019 6.23 6.23 5.98 6.03 70,031 52,766,644
11/02/2019 6.38 6.38 6.10 6.21 70,036 54,347,084
10/02/2019 6.16 6.54 6.01 6.38 113,031 55,809,003
09/02/2019 6.13 6.35 5.97 6.16 144,507 53,829,141
08/02/2019 5.83 6.37 5.78 6.13 175,841 53,612,426
07/02/2019 5.99 6.08 5.73 5.83 112,822 50,988,255
06/02/2019 6.05 6.05 5.75 6.00 216,964 52,489,493
05/02/2019 5.87 6.20 5.65 6.03 292,014 52,702,551
04/02/2019 5.89 6.02 5.78 5.91 87,597 51,702,407
03/02/2019 6.09 6.15 5.87 5.87 61,800 51,297,564
02/02/2019 5.86 6.38 5.86 6.14 184,071 53,658,407
01/02/2019 5.93 6.05 5.55 5.89 165,676 51,510,756
31/01/2019 6.04 6.25 5.76 5.91 165,991 51,657,911
30/01/2019 5.82 6.39 5.79 6.01 280,691 52,557,170
29/01/2019 5.81 6.30 5.59 5.84 338,548 51,109,518
28/01/2019 6.68 6.68 5.48 5.75 774,076 50,314,530
27/01/2019 6.79 7.24 6.45 6.67 331,708 58,333,469
26/01/2019 7.01 7.04 6.73 6.75 160,470 59,006,874
25/01/2019 7.52 7.52 6.91 7.01 342,634 61,277,326
24/01/2019 7.85 7.85 7.56 7.59 222,266 66,416,326
23/01/2019 8.65 8.70 7.59 7.84 604,814 68,569,973
22/01/2019 7.54 8.86 7.42 8.69 2,037,174 75,990,913
21/01/2019 6.40 7.56 6.30 7.44 626,483 65,086,418
20/01/2019 6.61 6.88 6.33 6.40 169,671 55,960,521
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão 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 6.26 USD
Market Rank #70
Cap. de Mercado 54,709,274 USD
24h Volume 120,398 USD
Fornecimento Circulante 8,745,102 FCT
Fornecimento Total 8,745,102 FCT
Fornecimento Máximo Sem Dados
Yesterday's Open / Close $6.05 USD / $6.27 USD
Yesterday's High / Low $6.46 USD / $6.01 USD
Yesterday's Change +0.222589 USD (+3.68%)
Yesterday's Volume $123,404 USD