Factom (FCT) historical data and Live price

factom

Factom

FCT
$ 2.04 + 6.023 % 0.00004003 BTC
MARKET CAP
19.852 M
24H VOLUME
26.342 k
CIRC.SUPPLY
9.723 M
MAX SUPPLY
Rank630
1H 1.30 %
24H 6.02 %
7D 28.73 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/6/211.9882.0631.8471.92334,552.2118,698,071.28
3/5/211.9032.0911.7311.98833,757.7919,330,442.5
3/4/212.1052.1671.8391.90336,713.1218,496,153.47
3/3/211.9622.2191.7352.10577,208.8120,464,279.42
3/2/212.1372.1371.8451.96224,481.2519,068,622.09
3/1/211.7282.2051.7272.13636,446.0420,756,450.51
2/28/211.7741.8661.5261.72834,063.7616,642,576.49
2/27/211.8872.0421.5571.775121,576.7617,093,157.55
2/26/211.8722.0971.7811.88738,899.6118,169,962.2
2/25/212.2382.361.8981.90826,911.0718,367,482.45
2/24/211.7092.5171.6732.238128,353.2321,550,929.21
2/23/211.8452.1281.4291.703227,729.5116,393,135.73
2/22/212.4452.4451.6771.947303,750.9418,743,432.84
2/21/212.4292.5982.2142.444107,280.4923,520,886.66
2/20/212.4632.7722.2812.43101,638.5723,384,165.78
2/19/212.5032.7032.3392.45991,707.5923,667,997.06
2/18/212.522.7232.4262.50371,175.9724,089,150.96
2/17/212.5462.7852.3482.52109,806.3224,248,175.32
2/16/212.5752.9212.4652.54798,178.824,509,332.24
2/15/212.8352.9491.6892.576318,760.2424,785,359.47
2/14/212.6253.1162.5152.836184,540.9427,277,913.11
2/13/212.5742.9822.172.626366,715.925,256,038.68
2/12/212.4093.2121.9672.575415,332.6224,762,491.33
2/11/212.032.6661.9482.408219,422.0623,154,947.22
2/10/211.9042.2331.8082.03147,435.9619,520,699.9
2/9/211.622.3131.621.904116,613.4318,308,115.41
2/8/211.5231.7821.4691.61884,636.2415,554,224.98
2/7/211.5611.7831.4521.52369,556.9614,642,488.27
2/6/211.4511.7731.4211.55962,085.3514,990,687.49
2/5/211.5141.6591.4031.44966,783.3613,923,387.96
2/4/211.4961.61.3781.3948,188.5213,360,293.65
2/3/211.3881.6591.2521.49559,426.5814,369,399.8
2/2/211.4421.5371.3611.38722,910.5113,328,499.62
2/1/211.3121.6871.2831.4452,465.9513,840,727.23
1/31/211.371.461.2211.31333,561.3312,612,014.77
1/30/211.2921.4411.2021.37250,131.9213,177,208.99
1/29/211.3211.5031.2161.30825,204.4412,562,200.47
1/28/211.2661.3591.2471.31516,304.60612,634,369.319
1/27/211.3041.3841.2311.26314,884.44512,132,276.612
1/26/211.2761.5211.2511.30531,867.87112,535,293.565
1/25/211.2661.4731.2651.27522,060.06312,246,875.95
1/24/211.2521.571.241.26743,846.58712,166,995.054
1/23/211.2971.3211.1871.25123,328.33312,013,827.073
1/22/211.1931.3370.9921.29554,227.9212,430,567.97
1/21/211.3311.391.1531.19518,518.911,473,393.893
1/20/211.3261.3931.2741.33310,558.91912,797,595.522
1/19/211.3171.4741.2971.32913,297.99212,758,677.587
1/18/211.2721.5041.2391.3217,981.13512,670,537.869
1/17/211.2651.4221.2181.27215,385.45612,202,123.698
1/16/211.3211.5541.1891.26684,849.1612,143,032.102
1/15/211.3561.4161.1471.31848,175.65712,640,878.758
1/14/211.4311.4571.2131.35675,530.35813,007,912.639
1/13/211.2361.4841.2071.43254,597.39913,735,619.639
1/12/211.291.5931.1661.23644,897.76611,855,964.204
1/11/211.4011.4011.0531.28971,539.14912,361,223.362
1/10/211.6082.0031.2981.401101,367.88113,439,247.746
1/9/211.1481.7981.031.608153,252.09715,419,021.602
1/8/211.0621.2190.9981.148113,694.50111,003,188.184
1/7/210.991.360.971.063142,717.37810,194,702.017
1/6/210.9861.1110.9230.99195,441.3599,499,443.743
1/5/211.0741.1110.970.9869,579.3219,449,999.926
1/4/211.0171.1240.8631.07452,784.60210,290,144.365
1/3/211.011.1430.9251.01559,008.4269,731,166.205
1/2/210.991.0760.9271.0144,149.6139,678,151.201
1/1/210.9911.0470.9580.9926,181.4749,490,388.586
12/31/201.0391.0540.9450.99144,674.3419,495,774.932
12/30/200.9821.0870.9341.03933,429.1059,954,050.647
12/29/201.0651.0980.8760.982105,254.2059,408,023.282
12/28/201.0841.1491.0321.06556,841.46410,199,075.41
12/27/201.1171.271.0071.08558,810.17110,393,034.012
12/26/201.1411.1671.0311.11743,469.93810,697,360.069
12/25/201.1221.1521.0881.14216,082.17110,931,887.326
12/24/200.981.1230.9371.12335,841.09910,751,891.057
12/23/201.0461.0860.8890.98166,734.1279,387,119.828
12/22/201.0891.1461.0051.04642,892.97710,014,969.267
12/21/201.0831.2551.0681.09227,212.58410,450,055.946
12/20/201.0951.3641.0271.08675,122.24110,389,313.034
12/19/201.0651.1071.0021.09523,086.46510,478,072.468
12/18/201.0261.150.9961.06522,489.95810,186,728.925
12/17/201.0451.1210.9341.02677,845.9729,818,727.28
12/16/201.0341.1280.9381.04549,190.2359,994,294.454
12/15/201.0821.0880.9691.03433,807.9579,894,240.916
12/14/201.0431.11.0261.08312,094.97210,356,325.64
12/13/201.0151.0771.0151.04314,588.8199,974,742.193
12/12/201.0271.0490.9821.01511,149.2059,707,458.34
12/11/201.0291.0380.9551.02818,150.3719,831,444.311
12/10/201.0211.0420.9961.0296,007.2869,841,338.266
12/9/200.9631.0420.9551.02123,227.3829,762,883.456
12/8/201.0211.0370.9630.96314,512.229,207,639.569
12/7/201.0641.11.0041.02113,979.1659,763,842.615