Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Market Cap:
  • 24h Vol:
  • BTC Dominance: %
  • Cryptocurrencies:
  • Markets:
Factom Factom (FCT)
6.45 USD (-1.36%)
0.00158797 BTC (-2.31%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
60,674,718 USD
14,938 BTC
Volume (24h)
110,734 USD
27.26 BTC
Circulating Supply
9,407,069 FCT

Historical data for Factom

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 18, 2019 6.51 6.69 6.47 6.53 107,745 61,405,090
Mar 17, 2019 6.58 6.62 6.38 6.51 101,642 61,184,294
Mar 16, 2019 6.60 6.82 6.56 6.56 53,640 61,733,841
Mar 15, 2019 6.44 6.63 6.44 6.61 42,066 62,195,485
Mar 14, 2019 6.50 6.58 6.41 6.47 85,148 60,875,297
Mar 13, 2019 6.50 6.75 6.39 6.53 115,925 61,391,231
Mar 12, 2019 6.56 6.56 6.29 6.49 145,071 60,991,860
Mar 11, 2019 6.57 6.62 6.38 6.55 95,244 61,593,887
Mar 10, 2019 6.60 6.61 6.25 6.54 92,501 61,435,970
Mar 09, 2019 6.19 6.64 6.10 6.59 152,885 61,894,003
Mar 08, 2019 6.33 6.34 6.14 6.20 72,652 58,217,124
Mar 07, 2019 6.29 6.39 6.19 6.33 42,077 59,474,758
Mar 06, 2019 6.15 6.35 6.11 6.32 76,693 59,375,619
Mar 05, 2019 5.90 6.37 5.86 6.16 137,793 57,822,079
Mar 04, 2019 6.09 6.15 5.71 5.90 59,672 55,385,443
Mar 03, 2019 5.86 6.13 5.81 6.10 82,412 57,303,260
Mar 02, 2019 6.17 6.24 5.60 5.85 357,879 54,961,682
Mar 01, 2019 6.31 6.37 6.17 6.19 56,508 57,276,069
Feb 28, 2019 6.30 6.43 6.22 6.32 40,974 58,471,853
Feb 27, 2019 6.50 6.58 6.17 6.30 80,766 55,052,114
Feb 26, 2019 6.61 6.66 6.30 6.49 149,230 56,777,513
Feb 25, 2019 6.50 6.71 6.50 6.65 74,096 58,131,001
Feb 24, 2019 6.91 7.50 6.44 6.52 227,116 56,998,072
Feb 23, 2019 6.80 6.99 6.62 6.91 32,608 60,402,237
Feb 22, 2019 6.48 7.11 6.44 6.81 189,129 59,529,921
Feb 21, 2019 6.89 6.97 6.40 6.49 155,218 56,739,674
Feb 20, 2019 6.37 7.13 6.31 6.89 261,799 60,242,902
Feb 19, 2019 6.28 6.49 6.15 6.38 91,106 55,782,412
Feb 18, 2019 6.05 6.46 6.01 6.27 123,404 54,822,485
Feb 17, 2019 6.03 6.10 5.96 6.03 79,812 52,748,227
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

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 6.45 USD
Market Rank #80
Market Cap 60,674,718 USD
24h Volume 110,734 USD
Circulating Supply 9,407,069 FCT
Total Supply 9,407,069 FCT
Max Supply No Data
Yesterday's Open / Close $6.51 USD / $6.53 USD
Yesterday's High / Low $6.69 USD / $6.47 USD
Yesterday's Change +0.017096 USD (+0.26%)
Yesterday's Volume $107,745 USD