Fracton Protocol Historical Data

FT Page 12
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 1.9
-0.14%
$ 190.15 million $ 177,784
Dec 31, 2023 $ 1.9
+1.95%
$ 190.45 million $ 161,465
Dec 30, 2023 $ 1.87
+2.72%
$ 186.92 million $ 153,323
Dec 29, 2023 $ 1.82
-2.29%
$ 181.9 million $ 169,121
Dec 28, 2023 $ 1.86
-3.66%
$ 186.22 million $ 154,749
Dec 27, 2023 $ 1.93
-6.42%
$ 193.41 million $ 179,357
Dec 26, 2023 $ 2.07
-5.30%
$ 206.72 million $ 191,176
Dec 25, 2023 $ 2.18
+4.59%
$ 218.24 million $ 203,555
Dec 24, 2023 $ 2.09
+15.55%
$ 208.65 million $ 163,828
Dec 23, 2023 $ 1.81
-3.49%
$ 180.61 million $ 144,594
Dec 22, 2023 $ 1.87
+3.14%
$ 187.21 million $ 151,790
Dec 21, 2023 $ 1.82
+0.18%
$ 181.53 million $ 152,068
Dec 20, 2023 $ 1.81
-2.78%
$ 181.22 million $ 156,404
Dec 19, 2023 $ 1.86
-1.10%
$ 186.35 million $ 142,047
Dec 18, 2023 $ 1.89
+1.37%
$ 188.59 million $ 167,928
Dec 17, 2023 $ 1.86
-5.19%
$ 186.02 million $ 162,374
Dec 16, 2023 $ 1.96
-0.56%
$ 196.2 million $ 153,641
Dec 15, 2023 $ 1.97
-0.23%
$ 197.38 million $ 155,605
Dec 14, 2023 $ 1.98
-1.50%
$ 197.84 million $ 156,910
Dec 13, 2023 $ 2.02
-5.22%
$ 202.38 million $ 162,345
Dec 12, 2023 $ 2.14
+18.24%
$ 213.58 million $ 244,125
Dec 11, 2023 $ 1.81
+2.29%
$ 180.67 million $ 146,236
Dec 10, 2023 $ 1.77
-3.71%
$ 176.62 million $ 125,474
Dec 9, 2023 $ 1.84
+4.39%
$ 183.72 million $ 169,446
Dec 8, 2023 $ 1.76
-1.84%
$ 176 million $ 191,762
Dec 7, 2023 $ 1.79
+1.59%
$ 179.43 million $ 161,073
Dec 6, 2023 $ 1.77
-0.81%
$ 176.82 million $ 145,868
Dec 5, 2023 $ 1.78
-3.38%
$ 178.23 million $ 180,999
Dec 4, 2023 $ 1.84
-16.81%
$ 184.4 million $ 212,211
Dec 3, 2023 $ 2.09
+35.97%
$ 209.08 million $ 470,905
Dec 2, 2023 $ 1.54
-2.02%
$ 153.8 million $ 171,595
Dec 1, 2023 $ 1.57
-1.55%
$ 156.96 million $ 180,192
Nov 30, 2023 $ 1.59
+3.05%
$ 159.42 million $ 165,355
Nov 29, 2023 $ 1.55
-2.89%
$ 154.75 million $ 171,105
Nov 28, 2023 $ 1.59
-2.05%
$ 159.37 million $ 157,053
Nov 27, 2023 $ 1.63
+2.13%
$ 162.65 million $ 162,164
Nov 26, 2023 $ 1.59
-4.71%
$ 159.28 million $ 148,671
Nov 25, 2023 $ 1.67
+1.38%
$ 167.16 million $ 171,844
Nov 24, 2023 $ 1.65
+0.99%
$ 164.92 million $ 180,358
Nov 23, 2023 $ 1.63
+0.17%
$ 163.33 million $ 163,093
Nov 22, 2023 $ 1.63
-4.06%
$ 163.01 million $ 155,925
Nov 21, 2023 $ 1.7
+1.41%
$ 169.88 million $ 155,303
Nov 20, 2023 $ 1.68
-2.17%
$ 167.56 million $ 184,928
Nov 19, 2023 $ 1.71
+0.09%
$ 171.23 million $ 165,677
Nov 18, 2023 $ 1.71
+1.71%
$ 170.98 million $ 171,975
Nov 17, 2023 $ 1.68
+3.09%
$ 168.12 million $ 143,536
Nov 16, 2023 $ 1.63
-1.75%
$ 163.12 million $ 158,611
Nov 15, 2023 $ 1.66
+0.27%
$ 165.99 million $ 175,722
Nov 14, 2023 $ 1.66
+2.02%
$ 165.52 million $ 152,204
Nov 13, 2023 $ 1.62
-4.34%
$ 161.94 million $ 170,741