23 février 2019
  • Home
  • Factom (FCT) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Factom (FCT) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Factom live est de $6.93 avec un volume de $60.57M. Factom à une variation de 2.11% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • FCT
    Factom(FCT)
  • Prix
    $6.93
  • 1h%
    0.05%
  • 24h%
    2.11%
  • 7d%
    14.97%
  • Capitalisation boursière
    $60.57M
  • Le volume
    $32,533
  • Approvisionnement disponible
    8.75M FCT
  • Rang
    69

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
22/02/2018 $28.6259 $4.10M $250.34M
23/02/2018 $27.4475 $3.83M $240.03M
24/02/2018 $27.7097 $3.36M $242.32M
25/02/2018 $29.6576 $2.54M $259.36M
26/02/2018 $33.3284 $3.80M $291.46M
27/02/2018 $35.211 $6.35M $307.92M
28/02/2018 $31.9832 $5.20M $279.70M
01/03/2018 $33.8022 $4.57M $295.60M
02/03/2018 $36.2689 $6.17M $317.18M
03/03/2018 $35.5377 $5.13M $310.78M
04/03/2018 $34.9359 $4.19M $305.52M
05/03/2018 $35.2746 $4.18M $308.48M
06/03/2018 $29.5296 $1.86M $258.24M
07/03/2018 $28.1952 $2.39M $246.57M
08/03/2018 $25.5282 $2.54M $223.25M
09/03/2018 $25.9381 $2.70M $226.83M
10/03/2018 $25.2842 $2.15M $221.11M
11/03/2018 $27.3318 $1.86M $239.02M
12/03/2018 $26.8273 $1.56M $234.61M
13/03/2018 $26.3556 $1.47M $230.48M
14/03/2018 $23.4389 $1.74M $204.98M
15/03/2018 $22.2479 $3.22M $194.56M
16/03/2018 $27.9166 $2.28M $244.13M
17/03/2018 $21.5862 $2.12M $188.77M
18/03/2018 $21.4004 $3.72M $187.15M
19/03/2018 $25.5904 $1.44M $223.79M
20/03/2018 $23.8366 $1.34M $208.45M
21/03/2018 $25.9261 $2.84M $226.73M
22/03/2018 $25.7472 $2.77M $225.16M
23/03/2018 $23.0552 $1.78M $201.62M
24/03/2018 $22.7128 $1.23M $198.63M
25/03/2018 $23.6491 $1.16M $206.81M
26/03/2018 $24.9064 $4.41M $217.81M
27/03/2018 $24.5304 $2.74M $214.52M
28/03/2018 $23.3076 $1.10M $203.83M
29/03/2018 $19.8284 $2.21M $173.40M
30/03/2018 $17.7142 $1.71M $154.91M
31/03/2018 $19.5072 $1.90M $170.59M
01/04/2018 $18.6695 $866,167 $163.27M
02/04/2018 $20.2724 $1.27M $177.28M
03/04/2018 $21.6011 $933,717 $188.90M
04/04/2018 $18.9666 $793,131 $165.86M
05/04/2018 $19.1069 $497,225 $167.09M
06/04/2018 $18.8043 $1.10M $164.45M
07/04/2018 $20.5684 $465,120 $179.87M
08/04/2018 $20.9414 $470,990 $183.13M
09/04/2018 $19.6162 $474,530 $171.55M
10/04/2018 $20.3522 $475,310 $177.98M
11/04/2018 $20.4856 $606,069 $179.15M
12/04/2018 $26.3168 $2.64M $230.14M
13/04/2018 $25.459 $2.00M $222.64M
14/04/2018 $24.8525 $1.57M $217.34M
15/04/2018 $26.4435 $1.99M $231.25M
16/04/2018 $25.8221 $2.32M $225.82M
17/04/2018 $25.959 $3.05M $227.01M
18/04/2018 $27.7038 $2.71M $242.27M
19/04/2018 $28.776 $2.90M $251.65M
20/04/2018 $29.7716 $3.24M $260.36M
21/04/2018 $29.6001 $3.09M $258.86M
22/04/2018 $29.4089 $2.26M $257.18M
23/04/2018 $29.8172 $2.70M $260.75M
24/04/2018 $30.6543 $3.18M $268.07M
25/04/2018 $28.3068 $4.62M $247.55M
26/04/2018 $27.9985 $2.98M $244.85M
27/04/2018 $28.9264 $3.12M $252.96M
28/04/2018 $29.6702 $2.59M $259.47M
29/04/2018 $28.8548 $2.42M $252.34M
30/04/2018 $28.395 $2.37M $248.32M
01/05/2018 $28.9342 $2.22M $253.03M
02/05/2018 $28.5759 $1.48M $249.90M
03/05/2018 $28.3583 $2.31M $248.00M
04/05/2018 $27.5136 $2.27M $240.61M
05/05/2018 $26.5024 $2.50M $231.77M
06/05/2018 $23.8837 $2.07M $208.87M
07/05/2018 $23.1957 $2.23M $202.85M
08/05/2018 $22.7538 $1.94M $198.98M
09/05/2018 $21.7513 $2.36M $190.22M
10/05/2018 $21.5295 $1.74M $188.28M
11/05/2018 $19.8788 $1.99M $173.84M
12/05/2018 $18.6377 $1.14M $162.99M
13/05/2018 $20.2913 $881,341 $177.45M
14/05/2018 $19.935 $1.12M $174.33M
15/05/2018 $19.2019 $1.12M $167.92M
16/05/2018 $18.11 $1.40M $158.37M
17/05/2018 $17.6276 $1.01M $154.16M
18/05/2018 $15.7967 $1.16M $138.14M
19/05/2018 $17.8523 $1.15M $156.12M
20/05/2018 $17.2885 $1.71M $151.19M
21/05/2018 $21.3422 $1.60M $186.64M
22/05/2018 $19.3203 $1.56M $168.96M
23/05/2018 $17.0729 $4.03M $149.30M
24/05/2018 $17.4873 $2.24M $152.93M
25/05/2018 $16.6701 $1.42M $145.78M
26/05/2018 $16.8763 $1.94M $147.58M
27/05/2018 $16.6552 $1.25M $145.65M
28/05/2018 $14.7935 $1.92M $129.37M
29/05/2018 $15.3134 $2.50M $133.92M
30/05/2018 $15.4374 $1.94M $135.00M
31/05/2018 $15.328 $2.10M $134.04M
01/06/2018 $15.77 $999,426 $137.91M
02/06/2018 $16.5117 $505,579 $144.40M
03/06/2018 $16.6158 $1.15M $145.31M
04/06/2018 $16.4316 $756,281 $143.70M
05/06/2018 $16.429 $225,120 $143.67M
06/06/2018 $16.5876 $433,429 $145.06M
07/06/2018 $15.8857 $356,096 $138.92M
08/06/2018 $15.0957 $547,215 $132.01M
09/06/2018 $15.2847 $233,257 $133.67M
10/06/2018 $12.6788 $1.79M $110.88M
11/06/2018 $12.3028 $581,084 $107.59M
12/06/2018 $10.9446 $576,889 $95.71M
13/06/2018 $9.20087 $990,434 $80.46M
14/06/2018 $10.7242 $456,313 $93.78M
15/06/2018 $10.6748 $126,620 $93.35M
16/06/2018 $10.6981 $109,590 $93.56M
17/06/2018 $10.905 $60,953 $95.37M
18/06/2018 $11.7697 $722,007 $102.93M
19/06/2018 $12.3537 $306,532 $108.03M
20/06/2018 $11.8756 $195,186 $103.85M
21/06/2018 $11.8901 $289,564 $103.98M
22/06/2018 $10.417 $207,609 $91.10M
23/06/2018 $10.3632 $136,014 $90.63M
24/06/2018 $9.60156 $706,509 $83.97M
25/06/2018 $9.4867 $168,891 $82.96M
26/06/2018 $9.30337 $96,677 $81.36M
27/06/2018 $9.21119 $119,749 $80.55M
28/06/2018 $8.45758 $91,427 $73.96M
29/06/2018 $8.74433 $337,767 $76.47M
30/06/2018 $8.8517 $142,902 $77.41M
01/07/2018 $9.04478 $70,924 $79.10M
02/07/2018 $10.5385 $299,464 $92.16M
03/07/2018 $10.2175 $180,275 $89.35M
04/07/2018 $11.0108 $138,193 $96.29M
05/07/2018 $10.7833 $145,992 $94.30M
06/07/2018 $10.2679 $195,701 $89.79M
07/07/2018 $11.5286 $542,415 $100.82M
08/07/2018 $11.4587 $191,944 $100.21M
09/07/2018 $11.8183 $143,872 $103.35M
10/07/2018 $10.9316 $177,695 $95.60M
11/07/2018 $10.6576 $157,999 $93.20M
12/07/2018 $9.91232 $107,071 $86.68M
13/07/2018 $10.4334 $109,506 $91.24M
14/07/2018 $10.3529 $74,523 $90.54M
15/07/2018 $10.6793 $60,122 $93.39M
16/07/2018 $11.1836 $158,865 $97.80M
17/07/2018 $12.2252 $163,204 $106.91M
18/07/2018 $12.0889 $260,747 $105.72M
19/07/2018 $11.3645 $662,036 $99.38M
20/07/2018 $9.57444 $1.62M $83.73M
21/07/2018 $9.8662 $483,298 $86.28M
22/07/2018 $9.66681 $297,237 $84.54M
23/07/2018 $9.94378 $378,686 $86.96M
24/07/2018 $8.97112 $2.29M $78.45M
25/07/2018 $9.85362 $1.61M $86.17M
26/07/2018 $8.72263 $573,249 $76.28M
27/07/2018 $8.90675 $417,876 $77.89M
28/07/2018 $9.135 $115,561 $79.89M
29/07/2018 $9.54287 $584,708 $83.45M
30/07/2018 $9.37676 $561,150 $82.00M
31/07/2018 $8.35103 $705,570 $73.03M
01/08/2018 $7.93256 $160,838 $69.37M
02/08/2018 $7.64395 $570,716 $66.85M
04/08/2018 $7.4429 $209,492 $65.09M
05/08/2018 $6.87305 $142,916 $60.11M
06/08/2018 $6.9157 $60,475 $60.48M
07/08/2018 $6.88876 $83,942 $60.24M
08/08/2018 $6.6242 $109,971 $57.93M
09/08/2018 $5.9929 $133,299 $52.41M
10/08/2018 $6.46486 $77,719 $56.54M
11/08/2018 $5.80303 $86,435 $50.75M
12/08/2018 $5.63228 $182,833 $49.25M
13/08/2018 $5.28796 $420,784 $46.24M
14/08/2018 $4.23222 $748,722 $37.01M
15/08/2018 $4.67076 $428,775 $40.85M
16/08/2018 $4.3658 $152,572 $38.18M
17/08/2018 $5.18588 $681,764 $45.35M
18/08/2018 $5.55782 $458,361 $48.60M
19/08/2018 $6.08515 $432,038 $53.22M
20/08/2018 $6.0486 $248,922 $52.90M
21/08/2018 $5.21805 $294,441 $45.63M
22/08/2018 $5.06252 $472,697 $44.27M
23/08/2018 $4.69002 $278,940 $41.01M
24/08/2018 $4.7542 $107,464 $41.58M
25/08/2018 $5.23467 $181,621 $45.78M
26/08/2018 $5.44865 $118,007 $47.65M
27/08/2018 $5.3095 $108,247 $46.43M
28/08/2018 $5.53747 $89,151 $48.43M
29/08/2018 $6.15861 $298,259 $53.86M
30/08/2018 $6.01001 $178,343 $52.56M
31/08/2018 $5.79935 $90,263 $50.72M
01/09/2018 $5.87362 $59,170 $51.37M
02/09/2018 $6.5537 $244,337 $57.31M
03/09/2018 $6.49919 $263,338 $56.84M
04/09/2018 $6.52512 $239,371 $57.06M
05/09/2018 $6.87614 $226,749 $60.13M
06/09/2018 $5.07678 $517,463 $44.40M
07/09/2018 $5.31363 $192,522 $46.47M
08/09/2018 $5.10679 $158,290 $44.66M
09/09/2018 $4.74582 $63,087 $41.50M
10/09/2018 $4.79632 $108,852 $41.94M
11/09/2018 $4.21644 $412,518 $36.87M
12/09/2018 $4.60165 $314,755 $40.24M
13/09/2018 $4.6289 $175,158 $40.48M
14/09/2018 $4.90415 $128,235 $42.89M
15/09/2018 $4.58137 $155,002 $40.06M
16/09/2018 $4.70886 $73,772 $41.18M
17/09/2018 $4.81444 $69,707 $42.10M
18/09/2018 $4.33601 $28,423 $37.92M
19/09/2018 $4.32419 $40,749 $37.82M
20/09/2018 $4.53138 $174,051 $39.63M
21/09/2018 $4.78909 $126,695 $41.88M
22/09/2018 $5.26303 $323,536 $46.03M
23/09/2018 $5.32889 $210,245 $46.60M
24/09/2018 $5.24345 $126,573 $45.85M
25/09/2018 $5.00245 $111,329 $43.75M
26/09/2018 $4.91962 $195,648 $43.02M
27/09/2018 $5.07207 $88,702 $44.36M
28/09/2018 $5.10107 $189,789 $44.61M
29/09/2018 $4.97253 $96,494 $43.49M
30/09/2018 $5.0412 $42,526 $44.09M
01/10/2018 $5.16358 $63,693 $45.16M
02/10/2018 $5.08078 $61,126 $44.43M
03/10/2018 $5.03478 $87,681 $44.03M
04/10/2018 $4.98041 $60,871 $43.55M
05/10/2018 $4.94721 $36,367 $43.26M
06/10/2018 $4.79063 $131,620 $41.89M
07/10/2018 $4.64909 $146,940 $40.66M
08/10/2018 $4.5081 $92,748 $39.42M
09/10/2018 $4.62739 $52,789 $40.47M
10/10/2018 $4.3594 $150,820 $38.12M
11/10/2018 $4.3367 $135,027 $37.92M
12/10/2018 $3.96271 $155,210 $34.65M
13/10/2018 $4.01904 $119,011 $35.15M
14/10/2018 $3.98508 $43,269 $34.85M
15/10/2018 $3.94771 $60,387 $34.52M
16/10/2018 $4.22896 $58,787 $36.98M
17/10/2018 $4.1995 $53,292 $36.73M
18/10/2018 $4.13164 $25,469 $36.13M
19/10/2018 $4.15562 $133,501 $36.34M
20/10/2018 $4.12643 $50,990 $36.09M
21/10/2018 $4.33718 $57,535 $37.93M
22/10/2018 $4.24148 $177,464 $37.09M
23/10/2018 $4.53549 $88,948 $39.66M
24/10/2018 $4.306 $99,866 $37.66M
25/10/2018 $4.40993 $216,881 $38.57M
26/10/2018 $4.7331 $377,008 $41.39M
27/10/2018 $4.60214 $145,588 $40.25M
28/10/2018 $4.79337 $108,703 $41.92M
29/10/2018 $4.88046 $151,039 $42.68M
30/10/2018 $4.47475 $233,429 $39.13M
31/10/2018 $4.6274 $111,971 $40.47M
01/11/2018 $4.66982 $176,209 $40.84M
02/11/2018 $4.67381 $177,864 $40.87M
03/11/2018 $4.59013 $123,130 $40.14M
04/11/2018 $4.5133 $80,001 $39.47M
05/11/2018 $4.64782 $104,439 $40.65M
06/11/2018 $4.51775 $52,383 $39.51M
07/11/2018 $4.76471 $197,029 $41.67M
08/11/2018 $4.65668 $99,382 $40.72M
09/11/2018 $4.51686 $47,819 $39.50M
10/11/2018 $4.37439 $52,789 $38.25M
11/11/2018 $4.45214 $45,126 $38.93M
12/11/2018 $4.3083 $68,389 $37.68M
13/11/2018 $4.21884 $98,064 $36.89M
14/11/2018 $4.64563 $610,550 $40.63M
15/11/2018 $4.49192 $721,238 $39.28M
16/11/2018 $5.36473 $1.54M $46.92M
17/11/2018 $5.86361 $2.66M $51.28M
18/11/2018 $6.07432 $1.25M $53.12M
19/11/2018 $8.32596 $4.54M $72.81M
20/11/2018 $6.86964 $4.04M $60.08M
21/11/2018 $8.4304 $3.43M $73.72M
22/11/2018 $8.6006 $2.06M $75.21M
23/11/2018 $8.53011 $2.17M $74.60M
24/11/2018 $8.42036 $3.48M $73.64M
25/11/2018 $8.68344 $2.33M $75.94M
26/11/2018 $9.63222 $1.93M $84.23M
27/11/2018 $8.20646 $4.79M $71.77M
28/11/2018 $8.06987 $2.48M $70.57M
29/11/2018 $9.97529 $2.56M $87.23M
30/11/2018 $11.2690418619 $1.56M $98.55M
01/12/2018 $12.045315317 $2.33M $105.34M
02/12/2018 $12.4710315446 $2.01M $109.06M
03/12/2018 $11.0070251876 $779,882 $96.26M
04/12/2018 $12.4604480897 $2.75M $108.97M
05/12/2018 $13.7972688213 $3.53M $120.66M
06/12/2018 $18.263366005 $8.83M $159.71M
07/12/2018 $11.9463059464 $9.15M $104.47M
08/12/2018 $12.3344362252 $3.24M $107.87M
09/12/2018 $14.1969806331 $3.60M $124.15M
10/12/2018 $13.3841843061 $1.66M $117.05M
11/12/2018 $12.161138881 $3.56M $106.35M
12/12/2018 $9.19165668156 $5.24M $80.38M
13/12/2018 $8.40329467887 $1.31M $73.49M
14/12/2018 $7.05186233997 $1.42M $61.67M
15/12/2018 $7.36632308533 $2.01M $64.42M
16/12/2018 $7.3992212205 $772,731 $64.71M
17/12/2018 $10.3272125408 $2.79M $90.31M
18/12/2018 $10.3125841413 $2.15M $90.18M
19/12/2018 $9.71057173341 $1.39M $84.92M
20/12/2018 $9.70152857526 $1.18M $84.84M
21/12/2018 $9.906048695 $1.23M $86.63M
22/12/2018 $9.56614348075 $494,396 $83.66M
23/12/2018 $9.06595525982 $575,245 $79.28M
24/12/2018 $10.4919304769 $925,360 $91.75M
25/12/2018 $9.08236652749 $336,195 $79.43M
26/12/2018 $9.04578369567 $218,809 $79.11M
27/12/2018 $9.22466303288 $236,881 $80.67M
28/12/2018 $8.79423455452 $414,307 $76.91M
29/12/2018 $9.55213156422 $245,866 $83.53M
30/12/2018 $8.96223916882 $158,596 $78.38M
31/12/2018 $8.86422572762 $170,278 $77.52M
01/01/2019 $8.32133125697 $451,337 $72.77M
02/01/2019 $8.33856842095 $296,184 $72.92M
03/01/2019 $8.61197178502 $171,959 $75.31M
04/01/2019 $7.99371311702 $109,156 $69.91M
05/01/2019 $7.97531219474 $204,424 $69.74M
06/01/2019 $7.73035223282 $376,604 $67.60M
07/01/2019 $7.71480351031 $169,482 $67.47M
08/01/2019 $7.65310973074 $210,654 $66.93M
09/01/2019 $7.45626793985 $175,718 $65.21M
10/01/2019 $7.89913048618 $393,387 $69.08M
11/01/2019 $6.77841098696 $184,486 $59.28M
12/01/2019 $6.90468006265 $129,560 $60.38M
13/01/2019 $6.86062419734 $29,254 $60.00M
14/01/2019 $6.54920325038 $72,283 $57.27M
15/01/2019 $6.6744070763 $80,006 $58.37M
16/01/2019 $6.07536404071 $347,456 $53.13M
17/01/2019 $6.20420003597 $368,510 $54.26M
18/01/2019 $6.07963913507 $139,449 $53.17M
19/01/2019 $6.3538832628 $104,096 $55.57M
20/01/2019 $6.61935070772 $168,515 $57.89M
21/01/2019 $6.4314623246 $158,644 $56.24M
22/01/2019 $7.85688991989 $1.32M $68.71M
23/01/2019 $8.22945006412 $1.38M $71.97M
24/01/2019 $7.69020558201 $571,572 $67.25M
25/01/2019 $7.2706218276 $276,202 $63.58M
26/01/2019 $6.93465511022 $256,823 $60.64M
27/01/2019 $6.75521181016 $132,692 $59.08M
28/01/2019 $6.41592518036 $342,310 $56.11M
29/01/2019 $5.75635865895 $773,450 $50.34M
30/01/2019 $5.87094314064 $341,677 $51.34M
31/01/2019 $6.23170901083 $285,232 $54.50M
01/02/2019 $5.65315424214 $185,208 $49.44M
02/02/2019 $5.9314669526 $117,427 $51.87M
03/02/2019 $6.07971627485 $200,248 $53.17M
04/02/2019 $5.81386930346 $54,823 $50.84M
05/02/2019 $5.91480917802 $77,440 $51.73M
06/02/2019 $5.86871734503 $300,178 $51.32M
07/02/2019 $6.04076583907 $215,464 $52.83M
08/02/2019 $5.86781156987 $112,621 $51.31M
09/02/2019 $6.19783569159 $212,777 $54.20M
10/02/2019 $6.09939394828 $97,694 $53.34M
11/02/2019 $6.17992734814 $119,414 $54.04M
12/02/2019 $6.08814696254 $60,238 $53.24M
13/02/2019 $6.04075808378 $69,888 $52.83M
14/02/2019 $6.04526649165 $61,896 $52.87M
15/02/2019 $5.99027984453 $55,856 $52.39M
16/02/2019 $5.99294263248 $44,344 $52.41M
17/02/2019 $6.01825552985 $27,890 $52.63M
18/02/2019 $6.04064778875 $92,304 $52.83M
19/02/2019 $6.1956786017 $123,646 $54.18M
20/02/2019 $6.39758695153 $91,021 $55.95M
21/02/2019 $6.85717965928 $256,690 $59.97M
22/02/2019 $6.52569179654 $162,045 $57.07M
22/02/2019 $6.7758577754 $191,982 $59.26M
23/02/2019 $6.92743591479 $32,538 $60.58M

Inscrivez vous