Fact0rn Historical Data

FACT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 3.8
-5.12%
$ 3.55 million $ 26,130
Sep 22, 2025 $ 3.96
-14.24%
$ 3.74 million $ 35,514
Sep 21, 2025 $ 4.68
+1.19%
$ 4.32 million $ 54,608
Sep 20, 2025 $ 4.75
+6.89%
$ 4.32 million $ 50,116
Sep 19, 2025 $ 4.57
+29.43%
$ 4.15 million $ 71,975
Sep 18, 2025 $ 3.53
-4.18%
$ 3.3 million $ 21,522
Sep 17, 2025 $ 3.61
+0.64%
$ 3.44 million $ 27,414
Sep 16, 2025 $ 3.36
+9.24%
$ 3.35 million $ 30,653
Sep 15, 2025 $ 3.07
+5.33%
$ 2.88 million $ 25,821
Sep 14, 2025 $ 3.02
-13.18%
$ 2.73 million $ 28,598
Sep 13, 2025 $ 3.48
-3.09%
$ 3.25 million $ 47,165
Sep 12, 2025 $ 3.59
+43.64%
$ 3.35 million $ 116,763
Sep 11, 2025 $ 2.5
+10.10%
$ 2.33 million $ 20,423
Sep 10, 2025 $ 2.29
-10.26%
$ 2.13 million $ 31,327
Sep 9, 2025 $ 2.55
+8.96%
$ 2.38 million $ 23,180
Sep 8, 2025 $ 2.34
+16.08%
$ 2.18 million $ 24,780
Sep 7, 2025 $ 2.01
-3.83%
$ 1.88 million $ 9,754
Sep 6, 2025 $ 2.09
-3.18%
$ 1.96 million $ 6,561
Sep 5, 2025 $ 2.16
+0.39%
$ 2.02 million $ 9,199
Sep 4, 2025 $ 2.16
-0.46%
$ 2.01 million $ 8,740
Sep 3, 2025 $ 2.17
-1.90%
$ 2.02 million $ 22,485
Sep 2, 2025 $ 2.21
-1.89%
$ 2.07 million $ 11,744
Sep 1, 2025 $ 2.25
-6.25%
$ 2.11 million $ 12,924
Aug 31, 2025 $ 2.42
+1.05%
$ 2.25 million $ 7,269
Aug 30, 2025 $ 2.4
-2.57%
$ 2.24 million $ 7,477
Aug 29, 2025 $ 2.46
-4.91%
$ 2.3 million $ 10,531
Aug 28, 2025 $ 2.59
-2.18%
$ 2.42 million $ 11,575
Aug 27, 2025 $ 2.65
-1.87%
$ 2.47 million $ 10,510
Aug 26, 2025 $ 2.64
+2.72%
$ 2.52 million $ 15,673
Aug 25, 2025 $ 2.6
-8.04%
$ 2.4 million $ 10,602
Aug 24, 2025 $ 2.83
-5.79%
$ 2.64 million $ 19,673
Aug 23, 2025 $ 3
-2.48%
$ 2.8 million $ 8,243
Aug 22, 2025 $ 3.06
+2.84%
$ 2.87 million $ 11,588
Aug 21, 2025 $ 2.98
+0.33%
$ 2.78 million $ 14,864
Aug 20, 2025 $ 2.97
+5.53%
$ 2.77 million $ 11,149
Aug 19, 2025 $ 2.73
-4.45%
$ 2.62 million $ 14,625
Aug 18, 2025 $ 2.86
-10.69%
$ 2.67 million $ 18,839
Aug 17, 2025 $ 3.2
+8.23%
$ 2.99 million $ 22,753
Aug 16, 2025 $ 2.96
-4.34%
$ 2.76 million $ 13,046
Aug 15, 2025 $ 3.09
+3.17%
$ 2.89 million $ 29,595
Aug 14, 2025 $ 3
-1.56%
$ 2.8 million $ 28,277
Aug 13, 2025 $ 3.04
+4.99%
$ 2.84 million $ 15,510
Aug 12, 2025 $ 2.9
-0.85%
$ 2.71 million $ 15,514
Aug 11, 2025 $ 2.92
-11.90%
$ 2.73 million $ 13,468
Aug 10, 2025 $ 3.32
+5.54%
$ 3.1 million $ 12,980
Aug 9, 2025 $ 3.15
-4.22%
$ 2.94 million $ 23,434
Aug 8, 2025 $ 3.28
-7.65%
$ 3.07 million $ 13,340
Aug 7, 2025 $ 3.56
-3.68%
$ 3.32 million $ 12,191
Aug 6, 2025 $ 3.69
+29.99%
$ 3.45 million $ 64,008
Aug 5, 2025 $ 2.84
+1.96%
$ 2.65 million $ 9,122