Enter Amount
Base Currency
Convert To

0 Factom (FCT)
=
0 USD


Buy Factom Sell Factom
Currency Not Found


Loading Chart...

More Info About Coin

A practical blockchain solution for those seeking a collaborative platform to preserve, ensure and validate digital assets.

Historical Data

Date Price Volume Market Cap
18/06/2018 $11.5323 $395,291 $100.85 M
19/06/2018 $12.0505 $614,335 $105.38 M
20/06/2018 $11.761 $181,364 $102.85 M
21/06/2018 $11.9167 $287,542 $104.21 M
22/06/2018 $10.7055 $214,314 $93.62 M
23/06/2018 $10.3056 $148,191 $90.12 M
24/06/2018 $9.81442 $678,945 $85.83 M
25/06/2018 $9.75843 $203,383 $85.34 M
26/06/2018 $9.22291 $93,126 $80.66 M
27/06/2018 $9.21591 $130,334 $80.59 M
28/06/2018 $8.97422 $71,543 $78.48 M
29/06/2018 $7.85029 $308,671 $68.65 M
30/06/2018 $8.74454 $199,005 $76.47 M
01/07/2018 $8.87922 $62,979 $77.65 M
02/07/2018 $10.4148 $249,663 $91.08 M
03/07/2018 $10.6368 $232,871 $93.02 M
04/07/2018 $11.2802 $132,682 $98.65 M
05/07/2018 $10.7424 $162,508 $93.94 M
06/07/2018 $9.86836 $134,018 $86.30 M
07/07/2018 $11.2396 $530,016 $98.29 M
08/07/2018 $11.7945 $226,532 $103.14 M
09/07/2018 $11.7652 $127,527 $102.89 M
10/07/2018 $11.1334 $206,296 $97.36 M
11/07/2018 $11.0554 $104,988 $96.68 M
12/07/2018 $9.99987 $157,548 $87.45 M
13/07/2018 $10.4922 $66,110 $91.76 M
14/07/2018 $10.3795 $119,044 $90.77 M
15/07/2018 $10.4579 $64,465 $91.46 M
16/07/2018 $11.2171 $123,794 $98.09 M
17/07/2018 $10.9838 $146,789 $96.05 M
18/07/2018 $12.4322 $264,991 $108.72 M
19/07/2018 $10.9976 $463,873 $96.18 M
20/07/2018 $11.0758 $356,198 $96.86 M
21/07/2018 $10.0517 $1.91 M $87.90 M
22/07/2018 $9.93537 $245,381 $86.89 M
23/07/2018 $9.90888 $457,029 $86.65 M
24/07/2018 $9.09107 $2.01 M $79.50 M
25/07/2018 $9.78325 $1.77 M $85.56 M
26/07/2018 $9.28205 $642,816 $81.17 M
27/07/2018 $8.90114 $432,412 $77.84 M
28/07/2018 $9.08731 $148,853 $79.47 M
29/07/2018 $9.53682 $569,143 $83.40 M
30/07/2018 $8.9409 $368,506 $78.19 M
31/07/2018 $8.23909 $873,207 $72.05 M
01/08/2018 $8.24368 $89,831 $72.09 M
02/08/2018 $7.43792 $613,542 $65.05 M
03/08/2018 $7.53781 $251,941 $65.92 M
04/08/2018 $6.97872 $146,102 $61.03 M
05/08/2018 $6.8094 $66,820 $59.55 M
06/08/2018 $6.80098 $75,077 $59.48 M
07/08/2018 $7.15117 $119,165 $62.54 M
08/08/2018 $5.97671 $119,018 $52.27 M
09/08/2018 $6.32148 $80,688 $55.28 M
10/08/2018 $6.16108 $102,617 $53.88 M
11/08/2018 $5.96141 $119,263 $52.13 M
12/08/2018 $5.24836 $445,914 $45.90 M
13/08/2018 $4.52869 $590,825 $39.60 M
14/08/2018 $4.56936 $535,215 $39.96 M
15/08/2018 $4.80563 $191,605 $42.03 M
16/08/2018 $5.11926 $408,218 $44.77 M
17/08/2018 $5.33013 $712,910 $46.61 M
18/08/2018 $5.38785 $355,734 $47.12 M
19/08/2018 $5.69414 $365,122 $49.80 M
20/08/2018 $5.86406 $116,722 $51.28 M
21/08/2018 $5.14985 $637,800 $45.04 M
22/08/2018 $4.87162 $244,001 $42.60 M
23/08/2018 $4.78473 $155,545 $41.84 M
24/08/2018 $4.9562 $150,261 $43.34 M
25/08/2018 $5.42898 $134,847 $47.48 M
26/08/2018 $5.3562 $138,752 $46.84 M
27/08/2018 $5.28135 $73,857 $46.19 M
28/08/2018 $5.5393 $163,066 $48.44 M
29/08/2018 $5.84632 $311,870 $51.13 M
30/08/2018 $5.57653 $106,608 $48.77 M
31/08/2018 $5.75471 $48,669 $50.33 M
01/09/2018 $6.38144 $185,572 $55.81 M
02/09/2018 $6.21874 $274,731 $54.38 M
03/09/2018 $6.59047 $220,503 $57.63 M
04/09/2018 $6.89601 $267,675 $60.31 M
05/09/2018 $5.6271 $501,355 $49.21 M
06/09/2018 $5.22545 $255,236 $45.70 M
07/09/2018 $5.08715 $160,476 $44.49 M
08/09/2018 $4.81217 $65,497 $42.08 M
09/09/2018 $4.88834 $123,966 $42.75 M
10/09/2018 $4.6676 $61,265 $40.82 M
11/09/2018 $4.22965 $527,986 $36.99 M
12/09/2018 $4.38072 $244,107 $38.31 M
13/09/2018 $4.80643 $175,868 $42.03 M
14/09/2018 $4.69413 $147,860 $41.05 M
15/09/2018 $4.74102 $76,566 $41.46 M
16/09/2018 $4.6305 $60,189 $40.49 M
17/09/2018 $4.42492 $38,604 $38.70 M
18/09/2018 $4.42907 $34,580 $38.73 M
19/09/2018 $4.4955 $98,697 $39.31 M
20/09/2018 $4.50148 $75,161 $39.37 M
21/09/2018 $5.11092 $321,481 $44.70 M
22/09/2018 $5.32288 $253,042 $46.55 M
23/09/2018 $5.26996 $145,652 $46.09 M
24/09/2018 $5.11977 $67,147 $44.77 M
25/09/2018 $4.83599 $228,168 $42.29 M
26/09/2018 $5.10147 $90,107 $44.61 M
27/09/2018 $5.09751 $155,862 $44.58 M
28/09/2018 $5.05604 $140,723 $44.22 M
29/09/2018 $4.94873 $43,653 $43.28 M
30/09/2018 $5.18679 $64,364 $45.36 M
01/10/2018 $5.08276 $60,048 $44.45 M
02/10/2018 $5.10337 $83,814 $44.63 M
03/10/2018 $4.95985 $57,757 $43.37 M
04/10/2018 $4.93434 $47,305 $43.15 M
05/10/2018 $4.7507 $118,477 $41.55 M
06/10/2018 $4.68615 $157,608 $40.98 M
07/10/2018 $4.50525 $91,194 $39.40 M
08/10/2018 $4.69649 $59,006 $41.07 M
09/10/2018 $4.45227 $43,389 $38.94 M
10/10/2018 $4.6066 $233,315 $40.29 M
11/10/2018 $4.12864 $108,864 $36.11 M
12/10/2018 $3.99048 $181,321 $34.90 M
13/10/2018 $3.99649 $38,260 $34.95 M
14/10/2018 $4.06807 $51,658 $35.58 M
15/10/2018 $4.19551 $74,410 $36.69 M
16/10/2018 $4.17845 $46,568 $36.54 M
17/10/2018 $4.14803 $27,331 $36.27 M
18/10/2018 $4.05479 $65,451 $35.46 M
19/10/2018 $4.15334 $122,517 $36.32 M
20/10/2018 $4.16573 $38,677 $36.43 M
21/10/2018 $4.40113 $165,667 $38.49 M
22/10/2018 $4.34757 $110,042 $38.02 M
23/10/2018 $4.20926 $76,128 $36.81 M
24/10/2018 $4.422 $211,505 $38.67 M
25/10/2018 $4.65816 $348,383 $40.74 M
26/10/2018 $4.83067 $201,254 $42.24 M
27/10/2018 $4.75837 $110,667 $41.61 M
28/10/2018 $4.86847 $137,966 $42.58 M
29/10/2018 $4.59895 $238,399 $40.22 M
30/10/2018 $4.67615 $89,152 $40.89 M
31/10/2018 $4.57088 $164,468 $39.97 M
01/11/2018 $4.75288 $201,112 $41.56 M
02/11/2018 $4.61446 $121,658 $40.35 M
03/11/2018 $4.54532 $99,196 $39.75 M
04/11/2018 $4.6011 $102,998 $40.24 M
05/11/2018 $4.56476 $57,540 $39.92 M
06/11/2018 $4.73054 $159,198 $41.37 M
07/11/2018 $4.59009 $137,932 $40.14 M
08/11/2018 $4.56926 $44,386 $39.96 M
09/11/2018 $4.41305 $51,568 $38.59 M
10/11/2018 $4.40797 $27,055 $38.55 M
11/11/2018 $4.32354 $61,081 $37.81 M
12/11/2018 $4.35399 $83,556 $38.08 M
13/11/2018 $4.79952 $362,142 $41.97 M
14/11/2018 $3.87693 $551,777 $33.90 M
15/11/2018 $4.79665 $1.70 M $41.95 M
16/11/2018 $5.96116 $2.48 M $52.13 M
17/11/2018 $5.98764 $1.44 M $52.36 M
18/11/2018 $7.94629 $2.32 M $69.49 M
19/11/2018 $6.63567 $5.82 M $58.03 M
20/11/2018 $7.42657 $2.62 M $64.95 M
21/11/2018 $8.75101 $2.82 M $76.53 M
22/11/2018 $8.78962 $1.99 M $76.87 M
23/11/2018 $9.37497 $2.46 M $81.99 M
24/11/2018 $9.44869 $2.94 M $82.63 M
25/11/2018 $8.99075 $2.47 M $78.63 M
26/11/2018 $10.2253 $4.46 M $89.42 M
27/11/2018 $8.79253 $2.69 M $76.89 M
28/11/2018 $10.1286 $2.95 M $88.58 M
29/11/2018 $10.924348481 $1.69 M $95.53 M
30/11/2018 $10.8270372418 $1.19 M $94.68 M
01/12/2018 $12.8318520399 $3.09 M $112.22 M
02/12/2018 $11.4895316903 $1.19 M $100.48 M
03/12/2018 $11.9880872292 $2.19 M $104.84 M
04/12/2018 $13.5822769631 $3.60 M $118.78 M
05/12/2018 $15.1214225378 $5.36 M $132.24 M
06/12/2018 $14.3550438562 $11.72 M $125.54 M
07/12/2018 $12.8414514265 $4.68 M $112.30 M
08/12/2018 $13.9583972581 $3.70 M $122.07 M
09/12/2018 $13.9349026906 $1.74 M $121.86 M
10/12/2018 $11.9500035381 $3.53 M $104.50 M
11/12/2018 $10.0202071303 $4.87 M $87.63 M
12/12/2018 $9.42218865189 $1.50 M $82.40 M
13/12/2018 $7.40598368366 $1.61 M $64.77 M
14/12/2018 $7.64659744201 $2.18 M $66.87 M
15/12/2018 $7.16932655031 $855,114 $62.70 M
16/12/2018 $9.16071337427 $1.28 M $80.11 M
17/12/2018 $10.2915865011 $3.58 M $90.00 M
18/12/2018 $9.46934946987 $1.30 M $82.81 M
19/12/2018 $9.14632573597 $1.30 M $79.99 M
20/12/2018 $10.0513098852 $1.26 M $87.90 M
21/12/2018 $9.43848109189 $661,516 $82.54 M
22/12/2018 $9.01942014967 $481,553 $78.88 M
23/12/2018 $10.1131244124 $829,191 $88.44 M
24/12/2018 $9.76513146012 $452,741 $85.40 M
25/12/2018 $8.90720752017 $229,716 $77.89 M
26/12/2018 $8.69685734496 $179,063 $76.05 M
27/12/2018 $8.74473766486 $477,174 $76.47 M
28/12/2018 $9.51442769659 $189,049 $83.20 M
29/12/2018 $9.45140635923 $213,701 $82.65 M
30/12/2018 $9.07702362422 $181,846 $79.38 M
31/12/2018 $8.60083014724 $84,879 $75.22 M
01/01/2019 $8.20301896684 $649,018 $71.74 M
02/01/2019 $8.66485774063 $186,495 $75.78 M
03/01/2019 $8.14773463377 $91,020 $71.25 M
04/01/2019 $7.87320335038 $195,666 $68.85 M
05/01/2019 $7.48620212071 $224,363 $65.47 M
06/01/2019 $7.98749276695 $309,911 $69.85 M
07/01/2019 $7.68522176688 $271,553 $67.21 M
08/01/2019 $7.57886413048 $128,480 $66.28 M
09/01/2019 $7.9126420133 $434,699 $69.20 M
10/01/2019 $6.80572418729 $182,077 $59.52 M
11/01/2019 $7.0336710573 $146,825 $61.51 M
12/01/2019 $6.85370312018 $33,813 $59.94 M
13/01/2019 $6.53030522125 $45,749 $57.11 M
14/01/2019 $6.82673119689 $70,552 $59.70 M
15/01/2019 $6.61999949007 $129,208 $57.89 M
16/01/2019 $6.24927441976 $605,462 $54.65 M
17/01/2019 $6.20245317736 $148,946 $54.24 M
18/01/2019 $6.18557580467 $83,765 $54.09 M
19/01/2019 $6.61596082576 $166,331 $57.86 M
20/01/2019 $6.4195211982 $168,541 $56.14 M
21/01/2019 $7.37607380572 $565,079 $64.50 M
22/01/2019 $8.02887040202 $1.96 M $70.21 M
23/01/2019 $7.79070352924 $707,106 $68.13 M
24/01/2019 $7.64024054992 $200,799 $66.81 M
25/01/2019 $7.00540379254 $356,888 $61.26 M
26/01/2019 $6.81985935046 $162,665 $59.64 M
27/01/2019 $6.88915659736 $242,003 $60.25 M
28/01/2019 $5.83224245693 $840,156 $51.00 M
29/01/2019 $6.08528433096 $306,026 $53.22 M
30/01/2019 $5.93620259714 $341,191 $51.91 M
31/01/2019 $5.86187051243 $152,406 $51.26 M
01/02/2019 $5.88054851781 $180,750 $51.43 M
02/02/2019 $6.06973108311 $181,180 $53.08 M
03/02/2019 $5.90122979593 $54,632 $51.61 M
04/02/2019 $5.93527839435 $94,909 $51.90 M
05/02/2019 $6.10133395497 $271,077 $53.36 M
06/02/2019 $5.94704448081 $235,399 $52.01 M
07/02/2019 $5.87980930995 $105,345 $51.42 M
08/02/2019 $6.20117487086 $171,558 $54.23 M
09/02/2019 $6.16658537746 $157,510 $53.93 M
10/02/2019 $6.28797770312 $111,991 $54.99 M
11/02/2019 $6.24478861295 $76,134 $54.61 M
12/02/2019 $6.10003387337 $65,685 $53.35 M
13/02/2019 $6.12833835798 $62,865 $53.59 M
14/02/2019 $6.00135022662 $50,391 $52.48 M
15/02/2019 $5.94542151859 $48,833 $51.99 M
16/02/2019 $6.00686936766 $31,412 $52.53 M
17/02/2019 $6.01082107718 $63,370 $52.57 M
18/02/2019 $6.2622360053 $140,306 $54.76 M
19/02/2019 $6.3625143668 $83,883 $55.64 M
20/02/2019 $7.02097643386 $249,491 $61.40 M
21/02/2019 $6.49024828245 $170,460 $56.76 M
22/02/2019 $6.74697594661 $192,157 $59.00 M
23/02/2019 $6.95530725576 $32,970 $60.82 M
24/02/2019 $6.60834349763 $228,356 $57.79 M
25/02/2019 $6.60170733749 $62,807 $57.73 M
26/02/2019 $6.57870320676 $160,881 $57.53 M
27/02/2019 $6.18886930014 $79,015 $54.12 M
28/02/2019 $6.36662648312 $41,354 $58.95 M
01/03/2019 $6.26694788774 $55,829 $58.03 M
02/03/2019 $5.84535385692 $352,998 $54.88 M
03/03/2019 $6.08930262291 $84,903 $57.18 M
04/03/2019 $5.89210826791 $63,360 $55.33 M
05/03/2019 $6.17322909793 $130,300 $57.98 M
06/03/2019 $6.28386134666 $77,259 $59.03 M
07/03/2019 $6.32709582832 $43,658 $59.44 M
08/03/2019 $6.26373916941 $76,706 $58.85 M
09/03/2019 $6.58657643181 $151,330 $61.89 M
10/03/2019 $6.5202308001 $89,127 $61.28 M
11/03/2019 $6.40255079006 $48,910 $60.18 M
12/03/2019 $6.49742540364 $195,227 $61.08 M
13/03/2019 $6.57474468121 $112,048 $61.81 M
14/03/2019 $6.45076155614 $91,326 $60.65 M
15/03/2019 $6.58720772006 $41,431 $61.94 M
16/03/2019 $6.70232790302 $37,597 $63.03 M
17/03/2019 $6.52998654761 $112,571 $61.41 M
18/03/2019 $6.56211011043 $107,656 $61.72 M
19/03/2019 $6.43048922907 $102,076 $60.49 M
20/03/2019 $6.45924007753 $57,888 $60.77 M
21/03/2019 $6.18990226315 $77,892 $58.24 M
22/03/2019 $6.24767751687 $49,686 $58.79 M
23/03/2019 $6.26764381881 $163,299 $58.99 M
24/03/2019 $6.22817109252 $42,740 $58.62 M
25/03/2019 $6.05545150964 $78,968 $57.00 M
26/03/2019 $6.06323894002 $57,506 $57.08 M
27/03/2019 $6.83261501395 $358,398 $64.33 M
28/03/2019 $6.83990289405 $339,389 $64.41 M
29/03/2019 $6.98405005105 $128,205 $65.77 M
30/03/2019 $7.03934958745 $167,476 $66.30 M
31/03/2019 $6.96219337633 $227,135 $65.58 M
01/04/2019 $7.26587370794 $172,361 $68.45 M
02/04/2019 $8.26946503529 $647,209 $77.91 M
03/04/2019 $8.64132312573 $433,514 $81.42 M
04/04/2019 $8.08687588344 $234,963 $76.21 M
05/04/2019 $8.28887775191 $103,016 $78.12 M
06/04/2019 $8.47529715171 $109,076 $79.89 M
07/04/2019 $9.0813922113 $259,851 $85.61 M
08/04/2019 $9.29335424443 $213,808 $87.62 M
09/04/2019 $8.92187441138 $204,749 $84.12 M
10/04/2019 $8.96351537164 $97,018 $84.52 M
11/04/2019 $8.04174451476 $232,860 $75.84 M
12/04/2019 $8.54574657898 $187,767 $80.60 M
13/04/2019 $8.6049934183 $111,157 $81.17 M
14/04/2019 $8.88764397823 $53,670 $83.84 M
15/04/2019 $8.72570055556 $275,927 $82.33 M
16/04/2019 $8.97489098654 $168,074 $84.68 M
17/04/2019 $9.05967252648 $171,182 $85.49 M
18/04/2019 $9.35796097392 $152,273 $88.32 M
19/04/2019 $9.0007517335 $168,969 $84.96 M
20/04/2019 $8.99144940091 $133,626 $84.88 M
21/04/2019 $9.36429695855 $206,208 $88.41 M
22/04/2019 $9.40178964429 $333,219 $88.77 M
23/04/2019 $8.95453073862 $250,290 $84.56 M
24/04/2019 $8.74707828008 $251,978 $82.61 M
25/04/2019 $8.89464949837 $75,838 $84.01 M
26/04/2019 $8.3375722377 $101,425 $78.76 M
27/04/2019 $8.50842528178 $10,629 $80.38 M
28/04/2019 $8.32424830636 $62,382 $78.65 M
29/04/2019 $8.26986447232 $54,594 $78.14 M
30/04/2019 $8.43074828363 $51,597 $79.67 M
01/05/2019 $8.7894204796 $67,118 $83.07 M
02/05/2019 $9.00288689452 $107,417 $85.10 M
03/05/2019 $9.46633767319 $175,520 $89.49 M
04/05/2019 $9.17503167265 $96,317 $86.75 M
05/05/2019 $8.98223527685 $87,183 $84.93 M
06/05/2019 $8.97631925643 $53,107 $84.89 M
07/05/2019 $8.8779760872 $341,007 $83.96 M
08/05/2019 $8.72167150137 $120,162 $82.50 M
09/05/2019 $8.65691613905 $237,483 $81.89 M
10/05/2019 $8.93363783606 $84,039 $84.52 M
11/05/2019 $10.6762170865 $443,172 $101.01 M
12/05/2019 $9.44050406419 $348,267 $89.33 M
13/05/2019 $11.3851502629 $5.04 M $107.75 M
14/05/2019 $8.59873620031 $4.23 M $81.38 M
15/05/2019 $9.12507804323 $883,540 $86.37 M
16/05/2019 $9.19852777872 $613,621 $87.08 M
17/05/2019 $8.13678056584 $615,688 $77.04 M
18/05/2019 $8.60218657195 $316,551 $81.45 M
19/05/2019 $9.06144637167 $110,521 $85.81 M
20/05/2019 $8.55509356084 $156,644 $81.02 M
21/05/2019 $8.69452615876 $222,003 $82.35 M
22/05/2019 $8.15403871385 $93,564 $77.24 M
23/05/2019 $8.47939608383 $143,581 $80.33 M
24/05/2019 $8.82605849333 $182,617 $83.62 M
25/05/2019 $8.30696652281 $108,665 $78.71 M
26/05/2019 $8.27946232951 $381,433 $78.46 M
27/05/2019 $8.67865895706 $207,179 $82.25 M
28/05/2019 $8.16585075561 $308,515 $77.40 M
29/05/2019 $8.24279949221 $184,788 $78.14 M
30/05/2019 $7.97407650132 $439,575 $75.60 M
31/05/2019 $8.18991522392 $384,606 $77.65 M
01/06/2019 $8.18752040873 $254,287 $77.64 M
02/06/2019 $8.1398414676 $557,808 $78.30 M
03/06/2019 $7.9878956701 $185,537 $76.84 M
04/06/2019 $6.96665497381 $171,769 $67.03 M
05/06/2019 $6.97196640679 $172,469 $67.08 M
06/06/2019 $6.13942101403 $1.71 M $59.08 M
07/06/2019 $6.36059974007 $1.15 M $61.21 M
08/06/2019 $6.0220531941 $2.19 M $57.96 M
09/06/2019 $5.68332291603 $491,522 $54.71 M
10/06/2019 $5.92552682785 $411,237 $57.04 M
11/06/2019 $5.60313969422 $252,606 $53.95 M
12/06/2019 $5.87000593374 $528,089 $56.52 M
13/06/2019 $5.9142764377 $243,018 $56.96 M
14/06/2019 $5.76171716902 $540,975 $55.49 M
15/06/2019 $5.75201220173 $463,089 $55.40 M
16/06/2019 $5.74032121375 $672,813 $55.30 M
17/06/2019 $5.78665419969 $267,103 $55.75 M
18/06/2019 $6.07319135494 $395,937 $58.52 M
19/06/2019 $6.46971949568 $375,890 $62.34 M

Twitter News Feed

"Put it on the blockchain with Factom" featuring @JaySmithNotes - Thanks for the interview, @BullFlagGroup!
https://t.co/By09CnJ2kX
#blockchain #factom

In Dallas and looking to engage the IoT and blockchain conversation? Join our lead developer Matt Whittington at @TechTitansTexas tomorrow June 11th for "Is the whole of IOT + Blockchain greater than the sum of its parts?": https://t.co/Wv8ZnOKRVI

#blockchain #IoT

Our latest Harmony product has arrived! Read our new press release about Harmony Integrate, a blockchain based way to make processes and data independently verifiable: https://t.co/OklxtE3t7b
#FactomHarmony #HarmonyIntegrate #AustinBlockchain

Since #deepfakes seem to be all the rage again, we want to call back to this @WIRED article on blockchain and data validation. https://t.co/f9KbZoGcuD

Load More...

Submit Your Reviews