Factom (FCT) historical data and Live price

factom

Factom

FCT
$ 1.36 + 1.505 % 0.00012363 BTC
MARKET CAP
12.79 M
24H VOLUME
15.296 k
CIRC.SUPPLY
9.398 M
MAX SUPPLY
Rank445
1H 0.85 %
24H 1.50 %
7D -4.86 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/201.361.4591.3161.37823,151.72712,947,409.838
9/18/201.3431.4221.291.3630,975.83712,775,315.013
9/17/201.4181.4661.3081.34320,244.18512,621,285.817
9/16/201.4181.4791.3771.41828,342.79713,323,102.538
9/15/201.4531.5041.4161.41841,535.39213,319,455.249
9/14/201.391.5351.3431.45376,705.4713,642,516.587
9/13/201.4741.551.3841.38939,695.95713,048,024.755
9/12/201.3891.5261.3861.47435,871.08713,839,175.919
9/11/201.4741.5191.3681.38931,842.56813,039,198.64
9/10/201.4561.6041.4561.47426,990.38113,835,859.164
9/9/201.4581.581.3761.45534,733.67413,660,567.475
9/8/201.5891.5991.4191.45875,818.32213,683,827.357
9/7/201.5361.6831.5121.58817,818.34414,904,836.142
9/6/201.4841.611.4441.53625,187.41314,415,990.923
9/5/201.5921.7211.4731.48420,040.13713,925,137.915
9/4/201.5211.6061.471.59243,147.29114,935,821.065
9/3/201.6911.9331.521.5264,292.5614,257,551.325
9/2/201.8141.9721.6411.69136,410.74815,859,092.365
9/1/201.7212.0121.6221.81476,908.4617,009,219.096
8/31/201.6581.811.6111.72242,567.85216,012,428.855
8/30/201.6411.7121.5941.65752,565.80215,412,448.013
8/29/201.6641.811.5871.64263,079.1615,266,088.499
8/28/201.6191.8851.6151.663133,657.94515,464,664.623
8/27/201.6671.7931.5981.61941,351.29115,047,387.372
8/26/201.8571.8651.6191.6755,205.91915,520,643.067
8/25/201.9481.9631.7791.85913,700.90417,277,065.027
8/24/201.9582.0721.9051.94948,339.09518,109,977.26
8/23/201.8542.1251.8211.95836,703.25918,188,501.395
8/22/201.9291.931.8431.859101,687.52117,269,969.542
8/21/201.8611.9711.8381.929154,114.72417,919,688.215
8/20/201.8191.8781.8171.861102,344.32817,287,656.35
8/19/201.9491.981.7761.819150,710.92616,891,777.492
8/18/201.7771.9881.7771.949133,562.08618,097,701.792
8/17/201.6961.8041.671.772444,581.07316,453,618.465
8/16/201.6991.7481.6631.696350,691.63515,748,894.512
8/15/201.6611.7011.6531.697354,907.06615,754,021.158
8/14/201.6921.9351.6551.661403,701.48615,421,084.38
8/13/201.5941.7771.5351.69508,169.60215,683,342.023
8/12/201.5671.6221.5371.594331,721.5914,795,037.388
8/11/201.641.6481.5321.567280,923.58414,536,951.988
8/10/201.6361.6821.6091.64276,959.29715,213,454.708
8/9/201.6481.6681.6171.635331,204.07815,168,348.297
8/8/201.6341.7781.5791.647390,135.28915,275,920.675
8/7/201.5881.9641.5311.633599,195.56115,147,319.935
8/6/201.5971.6171.5751.588314,924.39814,725,021.436
8/5/201.5271.6031.5171.597287,063.96214,811,179.394
8/4/201.541.5641.5111.527294,856.00614,158,278.654
8/3/201.5071.5661.4991.54281,185.48114,279,376.097
8/2/201.5971.6521.4761.506364,621.9113,962,101.624
8/1/201.5451.6091.5281.597297,255.29114,798,600.367
7/31/201.5221.581.5041.545302,329.22714,317,076.156
7/30/201.4951.5341.4731.522273,846.85614,100,674.721
7/29/201.4751.5391.4751.494321,176.20213,836,968.326
7/28/201.5511.5651.3981.475331,769.67213,659,942.475
7/27/201.4031.5791.3871.538361,850.50114,242,646.255
7/26/201.4781.4841.2981.403372,146.27412,996,230.32
7/25/201.351.4921.3481.478376,607.81313,683,037.454
7/24/201.4211.4591.3461.35299,572.38812,495,457.817
7/23/201.4811.5041.3481.421343,421.8813,152,814.142
7/22/201.4541.4931.4261.472272,266.48813,624,395.667
7/21/201.4331.4781.4071.454273,629.78613,456,157.968
7/20/201.5161.5491.411.433305,076.69913,260,514.178
7/19/201.4611.5521.4331.513269,557.08614,003,386.089
7/18/201.4621.5231.4281.505254,656.61213,920,321.714
7/17/201.4961.5341.3831.463343,870.56613,531,963.821
7/16/201.5091.5541.3121.496359,051.8913,834,997.308
7/15/201.5381.5791.5011.509273,839.64513,954,113.565
7/14/201.5251.5921.4941.536259,508.98314,204,846.444
7/13/201.5031.5861.491.534289,885.34614,186,217.69
7/12/201.5951.6361.4871.503265,693.30713,893,947.449
7/11/201.4791.6321.4581.595384,453.01614,740,758.835
7/10/201.5861.5991.4461.478249,144.40713,656,534.567
7/9/201.6181.6931.5621.585279,610.16914,652,228.715
7/8/201.541.6961.4851.618342,105.2214,950,702.764
7/7/201.521.5881.4921.54299,209.96314,228,436.897
7/6/201.2751.5861.2711.523462,414.98114,069,302.089
7/5/201.421.451.2751.275306,451.4111,774,049.952
7/4/201.4651.5591.4141.431370,521.30613,219,817.199
7/3/201.4961.5551.4531.457265,806.18413,456,381.951
7/2/201.5051.6051.4671.496285,790.44913,811,546.716
7/1/201.541.5941.5041.504315,560.01513,889,250.409
6/30/201.6261.6571.5151.527319,220.43614,092,912.134
6/29/201.6411.6631.5651.634321,411.19115,081,411.778
6/28/201.6091.6541.5611.641289,384.82515,146,893.785
6/27/201.6081.6671.5941.609350,504.60214,846,598.883
6/26/201.6631.6781.5931.608246,905.00414,842,005.496
6/25/201.6471.6861.6281.663301,696.82815,344,531.664
6/24/201.731.7341.6351.646311,960.36115,186,747.988
6/23/201.721.7511.6531.729326,492.83615,951,396.416
6/22/201.6571.7381.6511.72351,577.41915,867,356.38