Factom (FCT) All Time Price History

Factom (FCT) All Time Price History

Factom (FCT) price charts, high low price, graph history, live trade market, market cap value, latest news and other info. FCT to USD (FCT/USD). Factom price ✓ $ $4.22 USD (-0.26 %) Factom Stay up to date with the current price of Factom .
Factom (FCT) Crypto Coin Rank 117
Website
N/A

Factom (FCT)
Factom
FCT Coin Values FCT

Factom (FCT) valuesUSD Price
$4.22

Factom (FCT) BTC Price
0.00039

Factom (FCT) 24h Vol
$105,291

Factom (FCT) Market Cap
$40.82 M

Factom (FCT) Circulating
9,663,710

Factom (FCT) Historical Price

Get Factom (FCT)'s progress by adding it to your favourites and creating a free portfolio if you wish.

Coinbase (Get $10 for free)
Start trading on Coinbase and get $10 USD (or 10 USD equivalent of your domestic currency) for free within 180 days of opening your account if you buys or sells at least $100 of digital currency.
Date Open Close High Low
2019-07-16 00:00:00
Open $4.24 Close $4.25
$4.24 $4.25 $4.25 $4.24
2019-07-15 00:00:00
Open $4.63 Close $4.24
$4.63 $4.24 $4.68 $4.20
2019-07-14 00:00:00
Open $4.09 Close $4.30
$4.09 $4.30 $4.70 $3.91
2019-07-13 00:00:00
Open $4.24 Close $4.56
$4.24 $4.56 $4.73 $4.11
2019-07-12 00:00:00
Open $4.47 Close $4.41
$4.47 $4.41 $4.99 $4.37
2019-07-11 00:00:00
Open $4.10 Close $4.33
$4.10 $4.33 $4.94 $3.92
2019-07-10 00:00:00
Open $4.48 Close $4.42
$4.48 $4.42 $4.49 $4.01
2019-07-09 00:00:00
Open $4.77 Close $4.65
$4.77 $4.65 $4.89 $4.42
2019-07-08 00:00:00
Open $4.96 Close $4.73
$4.96 $4.73 $5.43 $4.33
2019-07-07 00:00:00
Open $4.85 Close $4.61
$4.85 $4.61 $5.16 $4.46
2019-07-06 00:00:00
Open $5.08 Close $4.76
$5.08 $4.76 $5.26 $4.64
2019-07-05 00:00:00
Open $5.05 Close $4.91
$5.05 $4.91 $5.39 $4.84
2019-07-04 00:00:00
Open $5.02 Close $5.07
$5.02 $5.07 $5.30 $4.84
2019-07-03 00:00:00
Open $5.75 Close $5.41
$5.75 $5.41 $5.99 $5.34
2019-07-02 00:00:00
Open $5.77 Close $5.16
$5.77 $5.16 $6.00 $4.88
2019-07-01 00:00:00
Open $5.21 Close $5.82
$5.21 $5.82 $5.82 $5.16
2019-06-30 00:00:00
Open $5.05 Close $5.28
$5.05 $5.28 $5.65 $4.89
2019-06-29 00:00:00
Open $5.41 Close $5.63
$5.41 $5.63 $5.86 $5.33
2019-06-28 00:00:00
Open $6.09 Close $5.61
$6.09 $5.61 $6.32 $5.56
2019-06-27 00:00:00
Open $4.89 Close $5.46
$4.89 $5.46 $6.78 $4.61
2019-06-26 00:00:00
Open $6.36 Close $5.64
$6.36 $5.64 $6.43 $5.17
2019-06-25 00:00:00
Open $6.38 Close $5.78
$6.38 $5.78 $6.42 $5.72
2019-06-24 00:00:00
Open $5.75 Close $5.99
$5.75 $5.99 $6.68 $5.66
2019-06-23 00:00:00
Open $5.81 Close $5.66
$5.81 $5.66 $6.47 $5.51
2019-06-22 00:00:00
Open $6.08 Close $5.74
$6.08 $5.74 $6.16 $5.08
2019-06-21 00:00:00
Open $5.98 Close $5.75
$5.98 $5.75 $6.33 $5.62
2019-06-20 00:00:00
Open $6.23 Close $5.64
$6.23 $5.64 $6.57 $3.22
2019-06-19 00:00:00
Open $6.02 Close $6.21
$6.02 $6.21 $6.80 $5.98
2019-06-18 00:00:00
Open $5.65 Close $5.90
$5.65 $5.90 $6.41 $5.57
2019-06-17 00:00:00
Open $5.98 Close $5.82
$5.98 $5.82 $6.20 $5.73
2019-06-16 00:00:00
Open $5.83 Close $5.77
$5.83 $5.77 $6.11 $5.60
2019-06-15 00:00:00
Open $5.98 Close $5.75
$5.98 $5.75 $6.48 $5.75
2019-06-14 00:00:00
Open $6.19 Close $5.85
$6.19 $5.85 $7.18 $5.68
2019-06-13 00:00:00
Open $5.95 Close $5.86
$5.95 $5.86 $6.12 $5.85
2019-06-12 00:00:00
Open $5.88 Close $5.82
$5.88 $5.82 $6.82 $5.81
2019-06-11 00:00:00
Open $5.88 Close $5.71
$5.88 $5.71 $5.93 $5.54
2019-06-10 00:00:00
Open $5.91 Close $5.94
$5.91 $5.94 $6.32 $5.85
2019-05-24 00:00:00
Open $8.45 Close $8.45
$8.45 $8.45 $8.45 $8.45
2019-05-23 00:00:00
Open $8.34 Close $8.45
$8.34 $8.45 $9.22 $8.28
2019-05-22 00:00:00
Open $8.24 Close $8.09
$8.24 $8.09 $8.63 $8.04
2019-05-21 00:00:00
Open $8.58 Close $8.55
$8.58 $8.55 $8.93 $8.28
2019-05-20 00:00:00
Open $8.73 Close $8.46
$8.73 $8.46 $8.86 $8.36
2019-05-19 00:00:00
Open $9.51 Close $9.07
$9.51 $9.07 $9.68 $8.95
2019-05-18 00:00:00
Open $9.30 Close $8.52
$9.30 $8.52 $9.34 $8.13
2019-05-17 00:00:00
Open $8.37 Close $9.25
$8.37 $9.25 $9.52 $7.82
2019-05-16 00:00:00
Open $8.99 Close $9.05
$8.99 $9.05 $9.95 $8.64
2019-05-15 00:00:00
Open $9.42 Close $9.43
$9.42 $9.43 $10.13 $9.10
2019-05-14 00:00:00
Open $10.87 Close $9.23
$10.87 $9.23 $11.05 $6.46
2019-05-13 00:00:00
Open $10.35 Close $10.63
$10.35 $10.63 $11.74 $5.86
2019-05-12 00:00:00
Open $10.51 Close $9.18
$10.51 $9.18 $10.51 $9.12
Factom News
What Is Factom? Introduction to FCT Token

What Is Factom? Introduction to FCT Token
What Is Factom? Factom is an enterprise-grade blockchain layer. It acts as a crosschain solution that allows independent nodes to communicate with Bit... Read More

Crypto Price Watch: Litecoin (LTC), Revain (R) and Factom (FCT) Surge in the Top-50 as Other Altcoins Continue to Struggle

Crypto Price Watch: Litecoin (LTC), Revain (R) and Factom (FCT) Surge in the Top-50 as Other Altcoins Continue to Struggle
Over the course of the past 6 hours, Litecoin has gained considerable financial traction, with the price of a single LTC token currently hovering arou... Read More

Full-Blown Reversal for the Price of Factom [FCT]

Full-Blown Reversal for the Price of Factom [FCT]
Factom has moved back below $10 after a prolonged bullish increase. The bullish movements in Factom were extraordinary given that it took place amid t... Read More

Read the Disclaimer: All content provided here on our website, hyperlinked sites, related applications, forums, blogs, social media accounts and other platforms ("Site") is only for your general information, which is obtained from third party sources. We make no guarantees of any kind regarding our content, including but not limited to accuracy and renewal. There is no part of the content that we provide which is financial advice, legal advice or other forms of advice intended for your particular trust in any purpose. Any use or trust in our content is solely at your own risk and wisdom. You must do your own research, review, analyze and verify our content before relying on it. Trading is a very risky activity that can cause big losses, so consult your financial advisor before making a decision.