Fact0rn Historical Data

FACT Page 17
Download
Date Close Price change Market cap Trading volume
Feb 2, 2024 $ 8.29
-5.74%
$ 1.2 million $ 30,342
Feb 1, 2024 $ 8.78
-1.86%
$ 1.28 million $ 31,581
Jan 31, 2024 $ 8.93
-0.03%
$ 1.3 million $ 32,910
Jan 30, 2024 $ 8.92
-4.88%
$ 1.3 million $ 31,054
Jan 29, 2024 $ 9.37
+3.67%
$ 1.36 million $ 23,242
Jan 28, 2024 $ 8.92
-3.72%
$ 1.3 million $ 10,471
Jan 27, 2024 $ 9.27
+7.61%
$ 1.35 million $ 25,141
Jan 26, 2024 $ 8.62
-1.62%
$ 1.25 million $ 24,269
Jan 25, 2024 $ 8.9
-5.93%
$ 1.29 million $ 10,871
Jan 24, 2024 $ 9.49
-2.25%
$ 1.38 million $ 28,047
Jan 23, 2024 $ 9.71
+7.06%
$ 1.41 million $ 22,976
Jan 22, 2024 $ 9.07
-4.84%
$ 1.32 million $ 15,760
Jan 21, 2024 $ 9.75
-2.27%
$ 1.42 million $ 30,961
Jan 20, 2024 $ 10.02
+5.04%
$ 1.46 million $ 34,133
Jan 19, 2024 $ 9.63
-11.02%
$ 1.4 million $ 29,466
Jan 18, 2024 $ 10.78
-2.67%
$ 1.57 million $ 28,326
Jan 17, 2024 $ 11.11
+3.31%
$ 1.61 million $ 32,287
Jan 16, 2024 $ 10.7
-0.29%
$ 1.55 million $ 23,658
Jan 15, 2024 $ 10.77
-4.27%
$ 1.56 million $ 26,527
Jan 14, 2024 $ 11.25
+5.37%
$ 1.63 million $ 32,689
Jan 13, 2024 $ 10.84
-6.16%
$ 1.57 million $ 38,020
Jan 12, 2024 $ 11.28
-1.77%
$ 1.64 million $ 36,489
Jan 11, 2024 $ 11.53
-4.87%
$ 1.67 million $ 40,419
Jan 10, 2024 $ 13.86
+16.76%
$ 2.01 million $ 14,974
Jan 9, 2024 $ 11.87
-10.78%
$ 1.72 million $ 40,202
Jan 8, 2024 $ 13.23
+2.19%
$ 1.92 million $ 42,251
Jan 7, 2024 $ 12.93
-0.19%
$ 1.88 million $ 27,273
Jan 6, 2024 $ 12.99
-3.20%
$ 1.89 million $ 22,273
Jan 5, 2024 $ 12.79
+7.26%
$ 1.86 million $ 44,948
Jan 4, 2024 $ 12.14
+4.69%
$ 1.76 million $ 19,957
Jan 3, 2024 $ 11.59
-13.44%
$ 1.68 million $ 28,898
Jan 2, 2024 $ 13.37
-1.41%
$ 1.94 million $ 30,366
Jan 1, 2024 $ 13.47
-2.97%
$ 1.96 million $ 34,846
Dec 31, 2023 $ 13.91
+3.03%
$ 2.02 million $ 11,931
Dec 30, 2023 $ 13.5
-3.57%
$ 1.96 million $ 2,123
Dec 29, 2023 $ 14
+9.49%
$ 2.03 million $ 10,150
Dec 28, 2023 $ 12.79
+14.78%
$ 1.86 million $ 13,611
Dec 27, 2023 $ 11.16
+21.51%
$ 1.62 million $ 25,017
Dec 26, 2023 $ 9.09
+13.28%
$ 1.32 million $ 35,636
Dec 25, 2023 $ 8.11
-9.97%
$ 1.18 million $ 19,374
Dec 24, 2023 $ 9.01
-6.25%
$ 1.31 million $ 24,063
Dec 23, 2023 $ 9.62
-5.57%
$ 1.4 million $ 23,612
Dec 22, 2023 $ 10.19
+7.59%
$ 1.48 million $ 27,283
Dec 21, 2023 $ 9.51
+3.93%
$ 1.38 million $ 23,377
Dec 20, 2023 $ 9.68
-4.42%
$ 1.41 million $ 17,746
Dec 11, 2023 $ 8.15
+0.00%
$ -- $ 8
Dec 10, 2023 $ 8.15
+0.00%
$ -- $ 8
Dec 3, 2023 $ 11
+0.00%
$ -- $ 72
Dec 2, 2023 $ 11
+0.00%
$ -- $ 72
Nov 22, 2023 $ 25
+0.00%
$ -- $ 0