Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Factom Factom (FCT)
8.24 USD (-3.62%)
0.00103708 BTC (-2.31%)

Buy

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Market Cap
78,113,161 USD
9,827 BTC
Volume (24h)
178,079 USD
22.40 BTC
Circulating Supply
9,476,152 FCT

Historical data for Factom

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 25, 2019 8.79 8.86 8.05 8.12 110,274 76,982,093
May 24, 2019 8.41 9.20 8.24 8.79 199,376 83,267,105
May 23, 2019 8.05 8.92 7.93 8.41 134,821 79,674,141
May 22, 2019 8.48 8.82 7.96 8.05 96,300 76,283,348
May 21, 2019 8.51 8.78 8.18 8.48 214,959 80,324,502
May 20, 2019 9.05 9.05 8.22 8.51 104,246 80,634,238
May 19, 2019 8.42 9.37 8.41 9.05 176,850 85,714,712
May 18, 2019 9.33 9.45 8.15 8.42 178,228 79,727,222
May 17, 2019 8.99 9.33 7.58 9.33 751,667 88,302,194
May 16, 2019 9.31 10.45 8.90 8.99 567,292 85,109,070
May 15, 2019 9.16 9.88 8.93 9.33 735,899 88,293,181
May 14, 2019 10.60 10.96 6.41 9.16 3,918,473 86,738,733
May 13, 2019 9.26 11.91 5.85 10.58 5,520,837 100,097,861
May 12, 2019 10.87 10.94 9.16 9.26 323,257 87,672,446
May 11, 2019 9.00 11.12 8.95 10.86 476,546 102,721,249
May 10, 2019 8.78 9.22 8.71 9.00 85,924 85,158,098
May 09, 2019 8.79 8.96 8.54 8.78 237,492 83,085,799
May 08, 2019 8.74 8.89 8.63 8.79 105,419 83,107,304
May 07, 2019 8.89 9.27 8.74 8.75 318,030 82,753,277
May 06, 2019 8.99 9.33 8.81 8.89 88,137 84,101,507
May 05, 2019 9.22 9.25 8.91 8.99 82,998 85,027,476
May 04, 2019 9.33 9.54 8.94 9.23 97,174 87,223,769
May 03, 2019 9.01 9.58 8.90 9.33 176,182 88,175,099
May 02, 2019 8.88 9.17 8.63 9.01 103,334 85,208,821
May 01, 2019 8.47 8.99 8.46 8.88 58,114 83,929,029
Apr 30, 2019 8.34 8.51 8.24 8.47 60,536 80,016,141
Apr 29, 2019 8.40 8.46 8.23 8.34 56,984 78,829,914
Apr 28, 2019 8.43 8.54 8.20 8.40 66,670 79,326,573
Apr 27, 2019 8.42 8.58 8.27 8.42 11,332 79,584,249
Apr 26, 2019 8.41 8.61 8.22 8.41 57,387 79,487,651
* 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 Statistics
Factom Price 8.24 USD
Factom ROI +3820.06%
Market Rank #81
Market Cap 78,113,161 USD
24 Hour Volume 178,079 USD
Circulating Supply 9,476,152 FCT
Total Supply 9,476,152 FCT
Max Supply No Data
All Time High 87.16 USD
(Jan 07, 2018)
All Time Low 0.070891 USD
(Dec 03, 2015)
52 Week High / Low 18.57 USD /
3.78 USD
90 Day High / Low 11.91 USD /
5.60 USD
30 Day High / Low 11.91 USD /
5.85 USD
7 Day High / Low 9.22 USD /
7.93 USD
24 Hour High / Low 8.79 USD /
8.05 USD
Yesterday's High / Low 8.86 USD /
8.05 USD
Yesterday's Open / Close 8.79 USD /
8.12 USD
Yesterday's Change $-0.664089 USD (-7.56%)
Yesterday's Volume $110,274 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)