Factom (FCT) current price is €7.83.

Factom current price is €7.83 with a marketcap of €74.20 M. Its price is 3.06% up in last 24 hours.


  • factom
    Factom(FCT)
  • Price
    €7.83
  • 1h %
    0.27%
  • 24h %
    3.06%
  • 7d %
    0.17%
  • Market Cap
    €74.20 M
  • Volume
    €148,934
  • Available Supply
    9.48 M FCT
  • Rank
    78


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
24/05/2018 $17.4121 $2.41 M $152.27 M
25/05/2018 $16.9034 $1.53 M $147.82 M
26/05/2018 $17.1461 $1.96 M $149.94 M
27/05/2018 $16.5102 $1.24 M $144.38 M
28/05/2018 $14.8304 $1.94 M $129.69 M
29/05/2018 $15.4851 $2.56 M $135.42 M
30/05/2018 $15.4119 $1.96 M $134.78 M
31/05/2018 $15.5562 $2.16 M $136.04 M
01/06/2018 $15.6019 $1.08 M $136.44 M
02/06/2018 $16.385 $495,529 $143.29 M
03/06/2018 $16.4037 $1.09 M $143.45 M
04/06/2018 $16.609 $782,168 $145.25 M
05/06/2018 $16.3255 $235,926 $142.77 M
06/06/2018 $16.6734 $430,036 $145.81 M
07/06/2018 $16.1112 $352,125 $140.89 M
08/06/2018 $15.3019 $552,154 $133.82 M
09/06/2018 $15.2604 $237,970 $133.45 M
10/06/2018 $12.1473 $1.72 M $106.23 M
11/06/2018 $12.0376 $628,062 $105.27 M
12/06/2018 $11.0275 $585,305 $96.44 M
13/06/2018 $9.16365 $971,989 $80.14 M
14/06/2018 $10.7033 $474,993 $93.60 M
15/06/2018 $10.6703 $124,487 $93.31 M
16/06/2018 $10.6399 $119,322 $93.05 M
17/06/2018 $10.9176 $60,261 $95.48 M
18/06/2018 $11.7236 $718,786 $102.52 M
19/06/2018 $12.1388 $301,887 $106.16 M
20/06/2018 $11.7971 $199,922 $103.17 M
21/06/2018 $11.9756 $272,097 $104.73 M
22/06/2018 $10.2292 $220,655 $89.46 M
23/06/2018 $10.5507 $125,441 $92.27 M
24/06/2018 $9.59732 $722,472 $83.93 M
25/06/2018 $9.64837 $164,716 $84.38 M
26/06/2018 $9.23629 $92,935 $80.77 M
27/06/2018 $9.15968 $128,911 $80.10 M
28/06/2018 $8.52235 $80,711 $74.53 M
29/06/2018 $8.50021 $323,024 $74.34 M
30/06/2018 $8.78386 $158,232 $76.82 M
01/07/2018 $9.04642 $68,951 $79.11 M
02/07/2018 $10.5506 $291,923 $92.27 M
03/07/2018 $10.6201 $191,220 $92.87 M
04/07/2018 $11.4153 $132,551 $99.83 M
05/07/2018 $10.6685 $148,841 $93.30 M
06/07/2018 $10.1695 $198,500 $88.93 M
07/07/2018 $11.1344 $520,544 $97.37 M
08/07/2018 $11.6029 $192,834 $101.47 M
09/07/2018 $12.1561 $140,664 $106.31 M
10/07/2018 $11.0649 $184,992 $96.76 M
11/07/2018 $10.5239 $157,848 $92.03 M
12/07/2018 $10.0431 $96,917 $87.83 M
13/07/2018 $10.1809 $89,260 $89.03 M
14/07/2018 $10.7229 $100,829 $93.77 M
15/07/2018 $10.6061 $58,583 $92.75 M
16/07/2018 $11.1586 $155,461 $97.58 M
17/07/2018 $12.1762 $165,237 $106.48 M
18/07/2018 $11.9344 $257,409 $104.37 M
19/07/2018 $11.4948 $654,073 $100.52 M
20/07/2018 $9.84341 $1.43 M $86.08 M
21/07/2018 $9.89609 $709,791 $86.54 M
22/07/2018 $9.66961 $295,517 $84.56 M
23/07/2018 $10.0613 $380,207 $87.99 M
24/07/2018 $9.20604 $2.11 M $80.51 M
25/07/2018 $9.49056 $1.74 M $83.00 M
26/07/2018 $8.74461 $596,350 $76.47 M
27/07/2018 $9.03718 $413,021 $79.03 M
28/07/2018 $9.18182 $136,567 $80.30 M
29/07/2018 $9.37105 $579,371 $81.95 M
30/07/2018 $9.23238 $563,874 $80.74 M
31/07/2018 $8.26972 $694,395 $72.32 M
01/08/2018 $7.93572 $168,042 $69.40 M
02/08/2018 $7.63132 $571,592 $66.74 M
03/08/2018 $7.53184 $205,887 $65.87 M
04/08/2018 $6.87932 $144,979 $60.16 M
05/08/2018 $6.87342 $62,559 $60.11 M
06/08/2018 $6.77229 $81,627 $59.22 M
07/08/2018 $6.78101 $107,487 $59.30 M
08/08/2018 $6.05991 $130,626 $52.99 M
09/08/2018 $6.44691 $82,654 $56.38 M
10/08/2018 $5.892 $89,703 $51.53 M
11/08/2018 $5.95961 $159,955 $52.12 M
12/08/2018 $5.43804 $428,216 $47.56 M
13/08/2018 $4.41047 $728,144 $38.57 M
14/08/2018 $4.70322 $451,444 $41.13 M
15/08/2018 $4.53703 $124,992 $39.68 M
16/08/2018 $5.14282 $633,813 $44.97 M
17/08/2018 $5.58268 $516,227 $48.82 M
18/08/2018 $6.00763 $435,509 $52.54 M
19/08/2018 $6.0604 $259,899 $53.00 M
20/08/2018 $5.65411 $116,500 $49.45 M
21/08/2018 $5.08061 $655,244 $44.43 M
22/08/2018 $4.81777 $246,483 $42.13 M
23/08/2018 $4.76377 $142,667 $41.66 M
24/08/2018 $5.17585 $172,812 $45.26 M
25/08/2018 $5.44293 $128,148 $47.60 M
26/08/2018 $5.33882 $107,246 $46.69 M
27/08/2018 $5.35211 $80,933 $46.80 M
28/08/2018 $6.21888 $306,003 $54.38 M
29/08/2018 $5.97603 $179,439 $52.26 M
30/08/2018 $5.7382 $89,666 $50.18 M
31/08/2018 $5.78819 $55,234 $50.62 M
01/09/2018 $6.57485 $244,953 $57.50 M
02/09/2018 $6.35875 $232,872 $55.61 M
03/09/2018 $6.56564 $261,937 $57.42 M
04/09/2018 $6.94351 $232,502 $60.72 M
05/09/2018 $5.65392 $503,103 $49.44 M
06/09/2018 $5.37687 $243,166 $47.02 M
07/09/2018 $5.1559 $160,782 $45.09 M
08/09/2018 $4.76637 $64,057 $41.68 M
09/09/2018 $4.81093 $107,727 $42.07 M
10/09/2018 $4.12037 $329,713 $36.03 M
11/09/2018 $4.61315 $382,091 $40.34 M
12/09/2018 $4.4738 $193,565 $39.12 M
13/09/2018 $4.93414 $133,099 $43.15 M
15/09/2018 $4.58154 $153,499 $40.07 M
16/09/2018 $4.8267 $73,673 $42.21 M
17/09/2018 $4.85002 $70,034 $42.41 M
18/09/2018 $4.39671 $27,469 $38.45 M
19/09/2018 $4.31148 $40,992 $37.70 M
20/09/2018 $4.5307 $172,727 $39.62 M
21/09/2018 $4.72017 $125,793 $41.28 M
22/09/2018 $5.29124 $324,926 $46.27 M
23/09/2018 $5.30924 $212,166 $46.43 M
24/09/2018 $5.22072 $124,965 $45.66 M
25/09/2018 $5.08706 $86,695 $44.49 M
26/09/2018 $4.94241 $223,525 $43.22 M
27/09/2018 $5.05695 $87,816 $44.22 M
28/09/2018 $5.12273 $180,190 $44.80 M
29/09/2018 $5.04953 $103,179 $44.16 M
30/09/2018 $5.01634 $47,250 $43.87 M
01/10/2018 $5.20286 $62,074 $45.50 M
02/10/2018 $5.0997 $62,095 $44.60 M
03/10/2018 $5.08567 $88,518 $44.47 M
04/10/2018 $4.99653 $58,779 $43.70 M
05/10/2018 $4.92048 $33,814 $43.03 M
06/10/2018 $4.81853 $132,914 $42.14 M
07/10/2018 $4.64501 $148,955 $40.62 M
08/10/2018 $4.52938 $91,411 $39.61 M
09/10/2018 $4.6398 $55,092 $40.58 M
10/10/2018 $4.34285 $147,447 $37.98 M
11/10/2018 $4.38414 $133,530 $38.34 M
12/10/2018 $3.99293 $157,208 $34.92 M
13/10/2018 $4.01003 $123,392 $35.07 M
14/10/2018 $4.00407 $42,448 $35.02 M
15/10/2018 $3.95309 $59,878 $34.57 M
16/10/2018 $4.24858 $58,925 $37.15 M
17/10/2018 $4.18136 $54,600 $36.57 M
18/10/2018 $4.11675 $23,115 $36.00 M
19/10/2018 $4.14415 $130,222 $36.24 M
20/10/2018 $4.13718 $54,536 $36.18 M
21/10/2018 $4.33136 $56,892 $37.88 M
22/10/2018 $4.23861 $180,124 $37.07 M
23/10/2018 $4.49903 $88,415 $39.34 M
24/10/2018 $4.29728 $95,326 $37.58 M
25/10/2018 $4.42086 $203,496 $38.66 M
26/10/2018 $4.67756 $395,254 $40.91 M
27/10/2018 $4.73113 $139,382 $41.37 M
28/10/2018 $4.79946 $114,908 $41.97 M
29/10/2018 $4.8317 $147,501 $42.25 M
30/10/2018 $4.49017 $232,885 $39.27 M
31/10/2018 $4.64558 $114,786 $40.63 M
01/11/2018 $4.5075 $157,524 $39.42 M
02/11/2018 $4.70101 $196,032 $41.11 M
03/11/2018 $4.58759 $122,858 $40.12 M
04/11/2018 $4.54673 $80,347 $39.76 M
05/11/2018 $4.62955 $107,306 $40.49 M
06/11/2018 $4.54644 $52,679 $39.76 M
07/11/2018 $4.7617 $194,111 $41.64 M
08/11/2018 $4.61803 $98,654 $40.39 M
09/11/2018 $4.51954 $50,520 $39.52 M
10/11/2018 $4.45252 $53,046 $38.94 M
11/11/2018 $4.46322 $46,496 $39.03 M
12/11/2018 $4.36253 $38,970 $38.15 M
13/11/2018 $4.22839 $129,012 $36.98 M
14/11/2018 $4.80266 $566,941 $42.00 M
15/11/2018 $4.53783 $678,163 $39.68 M
16/11/2018 $4.93296 $1.48 M $43.14 M
17/11/2018 $5.97781 $2.74 M $52.28 M
18/11/2018 $6.22614 $1.25 M $54.45 M
19/11/2018 $8.34294 $4.45 M $72.96 M
20/11/2018 $6.63213 $4.08 M $58.00 M
21/11/2018 $7.81754 $3.28 M $68.37 M
22/11/2018 $8.72345 $2.13 M $76.29 M
23/11/2018 $7.84738 $1.97 M $68.63 M
24/11/2018 $8.59277 $3.67 M $75.14 M
25/11/2018 $9.12611 $2.04 M $79.81 M
26/11/2018 $9.58958 $2.31 M $83.86 M
27/11/2018 $8.95156 $4.53 M $78.28 M
28/11/2018 $7.69705 $2.70 M $67.31 M
29/11/2018 $10.1423 $2.68 M $88.70 M
30/11/2018 $11.0461361747 $1.57 M $96.60 M
01/12/2018 $12.4960000046 $2.12 M $109.28 M
02/12/2018 $12.0613281083 $2.21 M $105.48 M
03/12/2018 $11.4263576804 $844,579 $99.92 M
04/12/2018 $12.149567959 $2.41 M $106.25 M
05/12/2018 $13.9591751346 $3.61 M $122.07 M
06/12/2018 $17.0623156559 $7.61 M $149.21 M
07/12/2018 $12.9748151298 $10.05 M $113.47 M
08/12/2018 $12.4427249411 $3.61 M $108.81 M
09/12/2018 $14.2573079978 $3.67 M $124.68 M
10/12/2018 $13.3693556779 $1.61 M $116.92 M
11/12/2018 $12.3567285689 $3.67 M $108.06 M
12/12/2018 $8.87185828676 $5.15 M $77.59 M
13/12/2018 $8.67598326227 $1.05 M $75.87 M
14/12/2018 $7.38423242031 $1.64 M $64.58 M
15/12/2018 $7.07835513493 $2.11 M $61.90 M
16/12/2018 $7.56246986857 $822,649 $66.13 M
17/12/2018 $9.76183530111 $2.56 M $85.37 M
18/12/2018 $10.4615472351 $2.33 M $91.49 M
19/12/2018 $9.46692951348 $1.40 M $82.79 M
20/12/2018 $9.60436640499 $1.20 M $83.99 M
21/12/2018 $9.94482656613 $1.18 M $86.97 M
22/12/2018 $9.47591196133 $535,547 $82.87 M
23/12/2018 $9.04429768006 $557,316 $79.09 M
24/12/2018 $10.4492883849 $938,794 $91.38 M
25/12/2018 $9.24390537938 $338,517 $80.84 M
26/12/2018 $8.98057632593 $227,434 $78.54 M
27/12/2018 $9.0185792131 $210,947 $78.87 M
28/12/2018 $8.70558034113 $438,618 $76.13 M
29/12/2018 $9.45892940473 $245,085 $82.72 M
30/12/2018 $8.98454524724 $155,167 $78.57 M
31/12/2018 $8.84671534542 $173,637 $77.37 M
01/01/2019 $8.12625419665 $420,234 $71.06 M
02/01/2019 $8.3836716426 $316,684 $73.32 M
03/01/2019 $8.57051476869 $172,424 $74.95 M
04/01/2019 $7.94112230294 $117,253 $69.45 M
05/01/2019 $7.99056566127 $205,586 $69.88 M
06/01/2019 $7.71369539851 $368,487 $67.46 M
07/01/2019 $7.70213506327 $153,132 $67.36 M
08/01/2019 $7.63287977563 $237,938 $66.75 M
09/01/2019 $7.59295754019 $119,527 $66.40 M
10/01/2019 $7.91482809606 $449,508 $69.22 M
11/01/2019 $6.79481323084 $184,660 $59.42 M
12/01/2019 $6.90549587192 $124,075 $60.39 M
13/01/2019 $6.75908256737 $33,071 $59.11 M
14/01/2019 $6.54956471446 $72,808 $57.28 M
15/01/2019 $6.68184842117 $77,376 $58.43 M
16/01/2019 $6.2235731368 $302,602 $54.43 M
17/01/2019 $6.20822428711 $417,166 $54.29 M
18/01/2019 $6.05350271751 $135,690 $52.94 M
19/01/2019 $6.34291425463 $106,240 $55.47 M
20/01/2019 $6.61625306737 $171,240 $57.86 M
21/01/2019 $6.3038375858 $157,821 $55.13 M
22/01/2019 $7.94212682302 $1.28 M $69.45 M
23/01/2019 $8.38689821678 $1.46 M $73.34 M
24/01/2019 $7.63879398567 $577,597 $66.80 M
25/01/2019 $7.18310404553 $273,819 $62.82 M
26/01/2019 $6.93387406413 $262,054 $60.64 M
27/01/2019 $6.75461437111 $127,713 $59.07 M
28/01/2019 $6.56065968519 $329,962 $57.37 M
29/01/2019 $5.82212753833 $780,999 $50.92 M
30/01/2019 $5.81929817883 $351,039 $50.89 M
31/01/2019 $6.18888488144 $283,947 $54.12 M
01/02/2019 $5.62462631672 $184,764 $49.19 M
02/02/2019 $5.91107574102 $119,023 $51.69 M
03/02/2019 $6.11853416523 $202,219 $53.51 M
04/02/2019 $5.85411008777 $45,133 $51.19 M
05/02/2019 $5.89581264654 $86,432 $51.56 M
06/02/2019 $5.86877370708 $298,065 $51.32 M
07/02/2019 $6.03998265038 $208,990 $52.82 M
08/02/2019 $5.8189328845 $111,234 $50.89 M
09/02/2019 $6.10898606499 $210,791 $53.42 M
10/02/2019 $6.09760483589 $111,928 $53.32 M
11/02/2019 $6.20223707989 $118,598 $54.24 M
12/02/2019 $6.11769949538 $61,026 $53.50 M
13/02/2019 $6.03985777583 $70,423 $52.82 M
14/02/2019 $6.07402360703 $59,047 $53.12 M
15/02/2019 $5.99446629454 $57,818 $52.42 M
16/02/2019 $5.96903205362 $43,777 $52.20 M
17/02/2019 $6.03057400315 $28,389 $52.74 M
18/02/2019 $6.11557995763 $82,865 $53.48 M
19/02/2019 $6.24435523627 $126,404 $54.61 M
20/02/2019 $6.4117592906 $96,935 $56.07 M
21/02/2019 $6.83315260675 $254,294 $59.76 M
22/02/2019 $6.47789170043 $163,969 $56.65 M
23/02/2019 $6.76228243135 $180,449 $59.14 M
24/02/2019 $6.95811699221 $28,962 $60.85 M
25/02/2019 $6.59404017141 $232,498 $57.67 M
26/02/2019 $6.45668155583 $94,233 $56.46 M
27/02/2019 $6.54879487995 $126,674 $57.27 M
28/02/2019 $6.29901361006 $77,992 $55.09 M
01/03/2019 $6.35290218561 $41,228 $58.82 M
02/03/2019 $6.17878845333 $66,796 $57.21 M
03/03/2019 $5.83711624898 $352,508 $54.81 M
04/03/2019 $6.06841666291 $82,463 $56.98 M
05/03/2019 $5.90724860117 $58,467 $55.48 M
06/03/2019 $6.12404347636 $136,442 $57.52 M
07/03/2019 $6.35469963885 $81,018 $59.69 M
08/03/2019 $6.281030305 $38,621 $59.01 M
09/03/2019 $6.17002020333 $85,252 $57.97 M
10/03/2019 $6.5131031967 $139,221 $61.20 M
11/03/2019 $6.59296264462 $91,487 $61.96 M
12/03/2019 $6.34084032834 $107,352 $59.60 M
13/03/2019 $6.50778395382 $133,211 $61.17 M
14/03/2019 $6.53204778353 $113,871 $61.41 M
15/03/2019 $6.5072803587 $89,336 $61.18 M
16/03/2019 $6.63107078646 $49,896 $62.35 M
17/03/2019 $6.50594861531 $42,142 $61.18 M
18/03/2019 $6.58467456628 $124,578 $61.93 M
19/03/2019 $6.47194823316 $107,296 $60.88 M
20/03/2019 $6.37924820166 $80,406 $60.01 M
21/03/2019 $6.45753134602 $80,242 $60.76 M
22/03/2019 $6.21684977009 $51,291 $58.50 M
23/03/2019 $6.16166166503 $77,837 $57.98 M
24/03/2019 $6.20400692873 $146,268 $58.39 M
25/03/2019 $6.33423243859 $32,147 $59.62 M
26/03/2019 $6.10217821561 $80,569 $57.44 M
27/03/2019 $6.36220140647 $68,550 $59.90 M
28/03/2019 $6.89033410275 $446,819 $64.88 M
29/03/2019 $6.93527796681 $266,210 $65.31 M
30/03/2019 $7.0087331932 $182,078 $66.01 M
31/03/2019 $7.07630176493 $99,267 $66.65 M
01/04/2019 $7.06768595041 $224,484 $66.58 M
02/04/2019 $7.5923794653 $339,093 $71.53 M
03/04/2019 $8.27796062793 $552,304 $77.99 M
04/04/2019 $8.00665680959 $412,058 $75.45 M
05/04/2019 $8.12987101469 $164,540 $76.62 M
06/04/2019 $8.34145084264 $98,483 $78.62 M
07/04/2019 $8.69206165614 $134,169 $81.93 M
08/04/2019 $9.1515951001 $257,350 $86.27 M
09/04/2019 $9.22494060944 $215,839 $86.97 M
10/04/2019 $8.92856261414 $218,983 $84.19 M
11/04/2019 $8.7117213605 $114,270 $82.15 M
12/04/2019 $7.97727119301 $191,204 $75.23 M
13/04/2019 $8.63835915403 $187,375 $81.48 M
14/04/2019 $8.6676090795 $100,348 $81.76 M
15/04/2019 $8.97955621474 $80,346 $84.71 M
16/04/2019 $8.79969530715 $329,137 $83.02 M
17/04/2019 $8.90338709932 $111,728 $84.01 M
18/04/2019 $9.03038840102 $164,737 $85.22 M
19/04/2019 $9.10096124948 $156,128 $85.90 M
20/04/2019 $9.04993193651 $154,960 $85.42 M
21/04/2019 $9.04416784904 $134,682 $85.38 M
22/04/2019 $9.6026486323 $233,885 $90.66 M
23/04/2019 $9.41259591929 $319,316 $88.88 M
24/04/2019 $8.91303576074 $348,023 $84.17 M
25/04/2019 $8.80849737778 $145,533 $83.19 M
26/04/2019 $8.46917663873 $112,489 $79.99 M
27/04/2019 $8.3890314465 $51,960 $79.25 M
28/04/2019 $8.45394827795 $11,832 $79.87 M
29/04/2019 $8.39723189478 $77,504 $79.34 M
30/04/2019 $8.30414735609 $53,396 $78.47 M
01/05/2019 $8.60078094892 $58,438 $81.28 M
02/05/2019 $8.96699784989 $80,548 $84.75 M
03/05/2019 $9.02129780976 $77,502 $85.28 M
04/05/2019 $9.43013933633 $184,213 $89.15 M
05/05/2019 $9.11740579711 $90,871 $86.20 M
06/05/2019 $8.89268442204 $83,208 $84.09 M
07/05/2019 $9.1404376406 $89,113 $86.44 M
08/05/2019 $8.82327563435 $333,611 $83.45 M
09/05/2019 $8.89427417833 $96,632 $84.13 M
10/05/2019 $8.84722825091 $240,338 $83.69 M
11/05/2019 $9.18353949822 $163,399 $86.88 M
12/05/2019 $10.6645416927 $437,338 $100.91 M
13/05/2019 $9.21652484183 $318,969 $87.21 M
14/05/2019 $10.2747353432 $5.69 M $97.24 M
15/05/2019 $9.47381556598 $3.97 M $89.67 M
16/05/2019 $9.94725604516 $755,120 $94.16 M
17/05/2019 $8.69853617845 $411,705 $82.35 M
18/05/2019 $8.95029138057 $751,601 $84.74 M
19/05/2019 $8.88063493281 $153,711 $84.09 M
20/05/2019 $8.73277014474 $170,588 $82.70 M
21/05/2019 $8.53340908251 $94,613 $80.82 M
22/05/2019 $8.39501398294 $218,466 $79.52 M
23/05/2019 $8.55956535503 $171,859 $81.08 M
24/05/2019 $8.45250860869 $59,721 $80.08 M
24/05/2019 $8.8311484014 $182,543 $83.67 M
25/05/2019 $8.77606083946 $166,943 $83.15 M

 

Submit Your Reviews

Cryptowalletcheck
Register New Account
Reset Password
Compare items
  • Exchanges (0)
  • Wallets (0)
Compare
0