Factom Price

Factom (FCT)

$2.49898 (-11.24%)

Market Cap Volume (24h) Change (7d) Circulating Supply Max Supply
$24,434,500 $124,031 1.58644% 9,777,790 FCT 9,777,790 FCT

Factom Price Chart

Below you'll find customizable price charts for Factom. You can export the charts using the button on the right.

Factom Markets & Exchanges

Below you'll find the Factom rates and exchange rates on various popular trading platforms and exchanges.

# Source Pair Price Volume (24h) Last Updated

Factom Price Widget

Below you will find our free cryptocurrency price widget for websites. You have two widgets to choose from: the single crypto price ticker or the multi-crypto price ticker. Both are updated continuously and should adapt to any resolution (ideal for sidebars if you are using a WordPress website). Our widgets have been carefully designed to light and efficient. Contact us if you have any question or concerns about these free cryptocurrency widgets.




Our free crypto price widget for websites currently supports over 500 cryptocurrencies and is able to display prices in:

  • USD
  • EUR
  • BTC
  • GBP
  • JPY
  • CNY

If you have any question or experience any technical issue with this widget, please contact us and we will get back to you asap.

Bitcoin (BTC)

$50,888.30 (-10.9099%)

Bitcoin (BTC)

$50,888.30 (-10.9099%)

Ethereum (ETH)

$3,966.09 (-7.89938%)

Litecoin (LTC)

$326.66 (-14.376%)

1 2 3 4 5 6 7 8 9 10

Widget Code

Paste code on your website exactly where you want the widget to appear.

Factom Historical Pricing Table

Here you'll find a detailed pricing table for Factom including opening and closing rates.

Date Open High Low Close Volume
May 12, 2021 2.317 2.569 2.145 2.469 66607.95
May 11, 2021 2.781 2.569 2.313 2.317 93283.85
May 10, 2021 2.745 2.823 2.625 2.781 50400.73
May 09, 2021 2.757 2.9 2.623 2.745 62923.72
May 08, 2021 2.849 3.088 2.641 2.757 98455.22
May 07, 2021 2.852 3.082 2.67 2.849 106222.96
May 06, 2021 2.535 3.156 2.52 2.852 323878.64
May 05, 2021 2.56 2.727 2.427 2.535 54765.23
May 04, 2021 2.296 2.561 2.427 2.56 45318.12
May 03, 2021 2.482 2.349 2.247 2.296 42340.32
May 02, 2021 2.533 2.562 2.481 2.482 42742.83
May 01, 2021 2.567 2.614 2.461 2.533 23336.53
Apr 30, 2021 2.682 2.767 2.517 2.567 37580.32
Apr 29, 2021 2.47 2.763 2.508 2.682 92468.24
Apr 28, 2021 2.578 2.56 2.436 2.47 29308.97
Apr 27, 2021 2.61 2.881 2.544 2.578 89794.83
Apr 26, 2021 2.503 3.156 2.478 2.61 217825.85
Apr 25, 2021 2.272 2.784 2.367 2.503 134201.55
Apr 24, 2021 2.267 2.396 2.121 2.272 42150.61
Apr 23, 2021 2.04 2.445 1.886 2.267 81227.74
Apr 22, 2021 2.16 2.138 1.776 2.04 141101.69
Apr 21, 2021 2.378 2.363 1.96 2.16 136304.52
Apr 20, 2021 2.491 2.614 2.332 2.378 46265.17
Apr 19, 2021 2.423 2.885 2.337 2.491 112561.57
Apr 18, 2021 2.672 2.887 2.35 2.423 124911.38
Apr 17, 2021 2.718 2.678 2.178 2.672 250693.76
Apr 16, 2021 2.737 3.122 2.397 2.718 401969.7
Apr 15, 2021 2.501 3.378 1.842 2.737 742387.63
Apr 14, 2021 2.49 2.655 2.403 2.501 90726.4
Apr 13, 2021 2.486 3.16 2.363 2.49 376508.65
Apr 12, 2021 2.385 3.305 2.31 2.486 354721.33
Apr 11, 2021 2.36 2.483 2.268 2.385 105093.66
Apr 10, 2021 2.405 2.477 2.252 2.36 44466.77
Apr 09, 2021 2.368 2.565 2.322 2.405 63695.5
Apr 08, 2021 2.268 2.626 2.255 2.368 116771.53
Apr 07, 2021 2.156 2.437 2.18 2.268 35204.5
Apr 06, 2021 2.268 2.279 2.098 2.156 81491.48
Apr 05, 2021 2.313 2.545 2.109 2.268 134718.04
Apr 04, 2021 2.345 2.42 2.21 2.313 51718.88
Apr 03, 2021 2.286 2.385 2.189 2.345 27496.09
Apr 02, 2021 2.342 2.387 2.266 2.286 26216.43
Apr 01, 2021 2.365 2.568 2.185 2.342 88812.7
Mar 31, 2021 2.317 2.548 2.182 2.365 80883.04
Mar 30, 2021 2.237 2.55 2.133 2.317 68827.77
Mar 29, 2021 2.056 2.277 2.036 2.237 47713.23
Mar 28, 2021 2.059 2.204 2.056 2.056 21208.15
Mar 27, 2021 2.009 2.162 1.88 2.059 50464.85
Mar 26, 2021 2.039 2.102 2.006 2.009 21238.53
Mar 25, 2021 1.862 2.138 1.854 2.039 79112.89
Mar 24, 2021 1.984 2.382 1.847 1.862 26116.31
Mar 23, 2021 2.174 2.168 1.87 1.984 132047.58
Mar 22, 2021 2.105 2.224 2.055 2.174 36956.38
Mar 21, 2021 2.224 2.158 2.046 2.105 43517.68
Mar 20, 2021 2.199 4.505 2.168 2.224 45689.48
Mar 19, 2021 2.222 2.382 2.199 2.199 31340.61
Mar 18, 2021 2.194 2.297 2.198 2.222 25061.16
Mar 17, 2021 2.295 2.414 2.152 2.194 40769.35
Mar 16, 2021 2.04 2.308 2.111 2.295 30323.18
Mar 15, 2021 2.165 2.464 2.005 2.04 68531.97
Mar 14, 2021 2.055 2.165 1.861 2.165 52374.58
Mar 13, 2021 2.279 2.248 1.922 2.055 154579.89
Mar 12, 2021 2.359 2.521 2.278 2.279 54475.11
Mar 11, 2021 2.409 2.476 2.204 2.359 90532.47
Mar 10, 2021 2.69 2.814 2.273 2.409 96813.58
Mar 09, 2021 2.294 3.297 2.024 2.69 278455.24
Mar 08, 2021 2.546 2.692 2.203 2.294 66383.27
Mar 07, 2021 2.121 2.746 2.111 2.546 275824.16
Mar 06, 2021 1.922 2.29 1.988 2.121 46006.71
Mar 05, 2021 1.981 2.069 1.863 1.922 34165.14
Mar 04, 2021 1.898 2.132 1.813 1.981 32399.13
Mar 03, 2021 2.099 2.031 1.8 1.898 35219.49
Mar 02, 2021 1.979 2.142 1.794 2.099 80395.28
Mar 01, 2021 2.136 2.087 1.901 1.979 23487.68
Feb 28, 2021 1.732 2.224 1.871 2.136 37731.92
Feb 27, 2021 1.775 1.809 1.585 1.732 34981.34
Feb 26, 2021 1.865 1.945 1.524 1.775 125962.98
Feb 25, 2021 1.877 2.057 1.846 1.865 35440.66
Feb 24, 2021 2.249 2.199 1.876 1.877 24331.53
Feb 23, 2021 1.718 2.478 1.747 2.249 134391.77
Feb 22, 2021 1.842 1.966 1.519 1.718 221075.09
Feb 21, 2021 2.445 2.358 1.639 1.842 285901.44
Feb 20, 2021 2.445 2.671 2.21 2.445 106790.48
Feb 19, 2021 2.473 2.758 2.339 2.445 98758.17
Feb 18, 2021 2.505 3.036 2.459 2.473 83636.34
Feb 17, 2021 2.52 2.706 2.446 2.505 67741.9
Feb 16, 2021 2.546 2.824 2.451 2.52 106584.86
Feb 15, 2021 2.569 2.94 2.504 2.546 90645.42
Feb 14, 2021 2.832 2.912 1.736 2.569 310628.22
Feb 13, 2021 2.633 3.09 2.587 2.832 179505.61
Feb 12, 2021 2.559 2.999 2.125 2.633 376453.75
Feb 11, 2021 2.414 3.221 1.975 2.559 451248.04
Feb 10, 2021 2.023 2.76 2.057 2.414 233432.19
Feb 09, 2021 1.907 2.151 1.742 2.023 152541.13
Feb 08, 2021 1.627 2.292 1.608 1.907 118711.81
Feb 07, 2021 1.522 2.07 1.532 1.627 73996.3
Feb 06, 2021 1.571 1.787 1.443 1.522 65785.2
Feb 05, 2021 1.46 1.759 1.385 1.571 61019.1
Feb 04, 2021 1.473 1.685 1.412 1.46 57954.32
Feb 03, 2021 1.506 1.572 1.362 1.473 53186.92
Feb 02, 2021 1.39 1.68 1.266 1.506 62690.85
Feb 01, 2021 1.442 1.596 1.378 1.39 21127.91
Jan 31, 2021 1.314 1.677 1.328 1.442 52253.9
Jan 30, 2021 1.372 1.422 1.189 1.314 33119.69
Jan 29, 2021 1.29 1.438 1.222 1.372 51627.2
Jan 28, 2021 1.326 1.469 1.207 1.29 49779.17
Jan 27, 2021 1.265 1.441 1.322 1.326 9432.95
Jan 26, 2021 1.311 1.363 1.217 1.265 14973.88
Jan 25, 2021 1.276 1.561 1.285 1.311 29576.65
Jan 24, 2021 1.263 1.373 1.198 1.276 21020.95
Jan 23, 2021 1.253 1.55 1.259 1.263 41263.22
Jan 22, 2021 1.298 1.304 1.175 1.253 23962.35
Jan 21, 2021 1.194 1.353 1.126 1.298 55778.88
Jan 20, 2021 1.329 1.234 1.151 1.194 15288.69
Jan 19, 2021 1.321 1.403 1.297 1.329 10205.5
Jan 18, 2021 1.321 1.434 1.278 1.321 12865.65
Jan 17, 2021 1.269 1.492 1.296 1.321 16749.18
Jan 16, 2021 1.263 1.427 1.257 1.269 14657.11
Jan 15, 2021 1.32 1.495 1.198 1.263 78675.85
Jan 14, 2021 1.355 1.356 1.142 1.32 51970.21
Jan 13, 2021 1.434 1.502 1.228 1.355 75968.14
Jan 12, 2021 1.243 1.661 1.336 1.434 53377.94
Jan 11, 2021 1.292 1.513 1.145 1.243 41576.31
Jan 10, 2021 1.397 1.438 1.103 1.292 72997.13
Jan 09, 2021 1.608 1.867 1.298 1.397 92281.27
Jan 08, 2021 1.144 1.848 1.024 1.608 187232.01
Jan 07, 2021 1.06 1.257 1.028 1.144 113328.93
Jan 06, 2021 1.001 1.772 1.003 1.06 123703.21
Jan 05, 2021 0.9898 1.194 0.9787 1.001 88734.25
Jan 04, 2021 1.084 1.179 0.9854 0.9898 8445.11
Jan 03, 2021 1.034 1.152 0.9145 1.084 56176.75
Jan 02, 2021 1.012 1.133 0.898 1.034 63105.93
Jan 01, 2021 0.9928 1.143 0.9671 1.012 42648.17
Dec 31, 2020 0.9911 1.05 0.9663 0.9928 25625.37
Dec 30, 2020 1.042 1.056 0.957 0.9911 43791.72
Dec 29, 2020 0.9937 1.134 0.9869 1.042 33074.19
Dec 28, 2020 1.064 1.116 0.9024 0.9937 97119.37
Dec 27, 2020 1.081 1.15 0.9953 1.064 55068.6
Dec 26, 2020 1.118 1.215 0.9728 1.081 59316.41
Dec 25, 2020 1.145 1.229 1.099 1.118 42177.26
Dec 24, 2020 1.122 1.182 1.145 1.145 15951.17
Dec 23, 2020 0.9795 1.122 0.9701 1.122 38288.97
Dec 22, 2020 1.054 1.067 0.9024 0.9795 65053.53
Dec 21, 2020 1.085 1.166 1.024 1.054 41193.75
Dec 20, 2020 1.084 1.185 1.05 1.085 26171.24
Dec 19, 2020 1.087 1.358 1.031 1.084 67203.48
Dec 18, 2020 1.066 1.143 1.026 1.087 22904.8
Dec 17, 2020 1.027 1.156 1.014 1.066 22049.17
Dec 16, 2020 1.047 1.158 0.93 1.027 77600.02
Dec 15, 2020 1.044 1.229 0.9632 1.047 47993.14
Dec 14, 2020 1.084 1.093 0.9915 1.044 32788.71
Dec 13, 2020 1.044 1.104 1.035 1.084 12378.89
Dec 12, 2020 1.016 1.071 1.029 1.044 14629.54
Dec 11, 2020 1.027 1.072 1.01 1.016 11122.07
Dec 10, 2020 1.028 1.033 0.9681 1.027 18305.71
Dec 09, 2020 1.021 1.031 0.9981 1.028 6032.35
Dec 08, 2020 0.9719 1.048 0.9839 1.021 23245.29
Dec 07, 2020 1.021 1.029 0.9292 0.9719 14062.7
Dec 06, 2020 1.066 1.092 1.003 1.021 13739.15
Dec 05, 2020 1.054 1.104 1.016 1.066 13867.59
Dec 04, 2020 1.019 1.092 0.9508 1.054 36978.68
Dec 03, 2020 1.077 1.29 1.001 1.019 21872.94
Dec 02, 2020 1.046 1.093 1.024 1.077 24104.95
Dec 01, 2020 1.057 1.096 1.011 1.046 36767.43
Nov 30, 2020 1.209 1.174 0.8753 1.057 57056.16
Nov 29, 2020 1.066 1.213 1.05 1.209 32271.18
Nov 28, 2020 1.06 1.122 1.065 1.066 9694.34
Nov 27, 2020 1.066 1.142 1.059 1.06 14877.01
Nov 26, 2020 1.09 1.126 1.008 1.066 15474.77
Nov 25, 2020 1.157 1.19 1.005 1.09 101707.5
Nov 24, 2020 1.123 1.309 1.039 1.157 62950.9
Nov 23, 2020 0.9833 1.341 1.012 1.123 117136.78
Nov 22, 2020 0.9588 1.025 0.9382 0.9833 51537.46
Nov 21, 2020 1.037 1.073 0.9296 0.9588 60948.74
Nov 20, 2020 1.046 1.141 1.001 1.037 59741.54
Nov 19, 2020 1.141 1.195 0.9897 1.046 48396.82
Nov 18, 2020 1.106 1.145 1.042 1.141 31030.26
Nov 17, 2020 1.04 1.334 0.9178 1.106 82084.98
Nov 16, 2020 1.021 1.2 1.04 1.04 37694.42
Nov 15, 2020 1.066 1.2 0.9414 1.021 43883.7
Nov 14, 2020 1.01 1.297 0.9742 1.066 32190.74
Nov 13, 2020 1.052 1.052 0.9427 1.01 20899.74
Nov 12, 2020 1.049 1.078 1.033 1.052 12056.36
Nov 11, 2020 0.9751 1.072 1.012 1.049 5530.58
Nov 10, 2020 0.9683 1.037 0.9481 0.9751 18278.61
Nov 09, 2020 0.9683 1.004 0.9364 0.9683 7604.38
Nov 08, 2020 0.9973 1.012 0.9293 0.9683 14633.19
Nov 07, 2020 1.018 1.062 0.9696 0.9973 7035.33
Nov 06, 2020 0.9981 1.057 0.9238 1.018 11023.98
Nov 05, 2020 1.031 1.051 0.951 0.9981 16335.63
Nov 04, 2020 0.9742 1.089 0.983 1.031 9837.51
Nov 03, 2020 0.9176 1.071 0.8891 0.9742 10268.11
Nov 02, 2020 0.8542 1.08 0.8163 0.9176 11516.18
Nov 01, 2020 0.785 0.8688 0.733 0.8542 25157.68
Oct 31, 2020 0.8032 0.9571 0.7744 0.785 35610.38
Oct 30, 2020 0.7936 0.9044 0.7562 0.8032 100951.92
Oct 29, 2020 0.9504 1.017 0.7895 0.7936 52910.65
Oct 28, 2020 0.9348 1.007 0.9424 0.9504 23134.82
Oct 27, 2020 1.008 1.083 0.9348 0.9348 11026.91
Oct 26, 2020 1.034 1.085 1.008 1.008 25803.56
Oct 25, 2020 1.039 1.116 0.9894 1.034 17184.18
Oct 24, 2020 1.044 1.166 0.965 1.039 22760.89
Oct 23, 2020 1.027 1.044 0.9201 1.044 21235.28
Oct 22, 2020 1.013 1.071 0.9808 1.027 53406.66
Oct 21, 2020 1.103 1.122 1.01 1.013 31162.56
Oct 20, 2020 1.114 1.217 0.9953 1.103 30992.88
Oct 19, 2020 1.09 1.133 1.085 1.114 21627.58
Oct 18, 2020 1.159 1.185 0.9808 1.09 38217.92
Oct 17, 2020 1.164 1.184 1.1 1.159 12102.84
Oct 16, 2020 1.139 1.188 1.109 1.164 11105.21
Oct 15, 2020 1.123 1.142 1.071 1.139 8599.27
Oct 14, 2020 1.204 1.234 1.077 1.123 15695.59
Oct 13, 2020 1.142 1.257 1.143 1.204 8028.02
Oct 12, 2020 1.235 1.28 1.142 1.142 7110.55
Oct 11, 2020 1.234 1.261 1.219 1.235 8448.02
Oct 10, 2020 1.271 1.297 1.219 1.234 9192.64
Oct 09, 2020 1.284 1.32 1.212 1.271 21645.66
Oct 08, 2020 1.235 1.303 1.244 1.284 12751.56
Oct 07, 2020 1.27 1.312 1.215 1.235 27343.89
Oct 06, 2020 1.256 1.291 1.212 1.27 34817.27
Oct 05, 2020 1.311 1.323 1.201 1.256 15108.31
Oct 04, 2020 1.366 1.391 1.278 1.311 9911.08
Oct 03, 2020 1.33 1.366 1.308 1.366 2385.19
Oct 02, 2020 1.312 1.36 1.289 1.33 3513.49
Oct 01, 2020 1.394 1.388 1.303 1.312 6583.38
Sep 30, 2020 1.414 1.461 1.353 1.394 18470.74
Sep 29, 2020 1.323 1.509 1.314 1.414 8748.19
Sep 28, 2020 1.327 1.378 1.318 1.323 3695.82
Sep 27, 2020 1.316 1.354 1.306 1.327 3129.52
Sep 26, 2020 1.273 1.337 1.279 1.316 2839.58
Sep 25, 2020 1.287 1.378 1.273 1.273 8830.09
Sep 24, 2020 1.235 1.383 1.23 1.287 9465.2
Sep 23, 2020 1.229 1.389 1.231 1.235 15449.54
Sep 22, 2020 1.28 1.29 1.179 1.229 15643.17
Sep 21, 2020 1.323 1.414 1.243 1.28 44033.98
Sep 20, 2020 1.377 1.398 1.136 1.323 53710.76
Sep 19, 2020 1.371 1.381 1.335 1.377 3318
Sep 18, 2020 1.361 1.469 1.33 1.371 21971.15
Sep 17, 2020 1.383 1.418 1.313 1.361 30071.17
Sep 16, 2020 1.413 1.524 1.34 1.383 15939.28
Sep 15, 2020 1.415 1.507 1.381 1.413 27383.88
Sep 14, 2020 1.452 1.51 1.415 1.415 39612.58
Sep 13, 2020 1.394 1.548 1.378 1.452 73192.42
Sep 12, 2020 1.471 1.549 1.369 1.394 37300.92
Sep 11, 2020 1.387 1.569 1.394 1.471 34855.38
Sep 10, 2020 1.46 1.529 1.375 1.387 28251
Sep 09, 2020 1.457 1.615 1.459 1.46 26470.28
Sep 08, 2020 1.459 1.574 1.385 1.457 33993.71
Sep 07, 2020 1.597 1.572 1.429 1.459 72562.74
Sep 06, 2020 1.539 1.713 1.557 1.597 16815.78
Sep 05, 2020 1.486 1.616 1.475 1.539 23467.56
Sep 04, 2020 1.59 1.677 1.486 1.486 16172.63
Sep 03, 2020 1.516 1.608 1.491 1.59 27359.65
Sep 02, 2020 1.693 1.724 1.511 1.516 48644.19
Sep 01, 2020 1.813 1.887 1.649 1.693 34656.98
Aug 31, 2020 1.721 2.02 1.679 1.813 73248.28
Aug 30, 2020 1.658 1.805 1.609 1.721 42699.09
Aug 29, 2020 1.639 1.722 1.611 1.658 51495.72
Aug 28, 2020 1.666 1.801 1.579 1.639 60530.26
Aug 27, 2020 1.621 1.892 1.237 1.666 122229.86
Aug 26, 2020 1.732 1.785 1.609 1.621 38564.87
Aug 25, 2020 1.841 1.881 1.612 1.732 54766.94
Aug 24, 2020 1.942 1.925 1.778 1.841 13319.1
Aug 23, 2020 1.956 2.096 1.912 1.942 47272.32
Aug 22, 2020 1.952 2.126 1.949 1.956 34405.37
Aug 21, 2020 2.052 2.082 1.928 1.952 18258.44
Aug 20, 2020 1.873 2.095 1.765 2.052 72985.88
Aug 19, 2020 1.853 1.934 1.804 1.873 21147.18
Aug 18, 2020 1.974 1.942 1.693 1.853 72413.85
Aug 17, 2020 1.968 1.974 1.852 1.974 47193.21
Aug 16, 2020 1.9 2.091 1.87 1.968 75325.17
Aug 15, 2020 1.898 2.084 1.8 1.9 35530.91
Aug 14, 2020 1.76 1.911 1.732 1.898 33694.74
Aug 13, 2020 1.776 2.215 1.697 1.76 42540.28
Aug 12, 2020 1.637 2.003 1.547 1.776 104278.78
Aug 11, 2020 1.648 1.796 1.582 1.637 36196.13
Aug 10, 2020 1.812 1.735 1.561 1.648 16238.07
Aug 09, 2020 1.752 2.214 1.717 1.812 11456.56
Aug 08, 2020 1.721 1.856 1.662 1.752 39946.96
Aug 07, 2020 1.669 1.935 1.558 1.721 69686.22
Aug 06, 2020 1.501 2.657 1.433 1.669 126214.79
Aug 05, 2020 1.543 1.584 1.501 1.501 30670.67
Aug 04, 2020 1.512 1.591 1.498 1.543 17643.52
Aug 03, 2020 1.559 1.562 1.477 1.512 25636.6
Aug 02, 2020 1.498 1.568 1.494 1.559 20686.21
Aug 01, 2020 1.537 1.567 1.405 1.498 53431.53
Jul 31, 2020 1.541 1.645 1.518 1.537 20779.31
Jul 30, 2020 1.556 1.692 1.487 1.541 28874.9
Jul 29, 2020 1.433 1.556 1.415 1.556 20619.73
Jul 28, 2020 1.439 1.538 1.417 1.433 39428.46
Jul 27, 2020 1.502 1.519 1.421 1.439 49762.64
Jul 26, 2020 1.391 1.69 1.433 1.502 54339.33
Jul 25, 2020 1.484 1.52 1.287 1.391 58760.95
Jul 24, 2020 1.365 1.515 1.252 1.484 81071.27
Jul 23, 2020 1.413 1.48 1.314 1.365 44869.41
Jul 22, 2020 1.492 1.568 1.365 1.413 55710.42
Jul 21, 2020 1.498 1.523 1.461 1.492 16170.27
Jul 20, 2020 1.435 1.5 1.4