Fracton Protocol Historical Data

FT Page 9
Download
Date Close Price change Market cap Trading volume
May 30, 2024 $ 1.16
-4.51%
$ 116.04 million $ 393,911
May 29, 2024 $ 1.21
-0.06%
$ 121.44 million $ 401,329
May 28, 2024 $ 1.22
+1.73%
$ 121.55 million $ 399,191
May 27, 2024 $ 1.2
-0.63%
$ 119.56 million $ 394,950
May 26, 2024 $ 1.2
-1.48%
$ 120.27 million $ 406,269
May 25, 2024 $ 1.22
-0.80%
$ 122.08 million $ 308,866
May 24, 2024 $ 1.23
-12.19%
$ 123.06 million $ 337,737
May 23, 2024 $ 1.4
+4.46%
$ 140.35 million $ 435,850
May 22, 2024 $ 1.34
-0.08%
$ 134.38 million $ 404,606
May 21, 2024 $ 1.34
-0.67%
$ 134.41 million $ 398,990
May 20, 2024 $ 1.35
+10.94%
$ 135.31 million $ 563,898
May 19, 2024 $ 1.22
+5.80%
$ 121.96 million $ 302,770
May 18, 2024 $ 1.15
-4.17%
$ 115.3 million $ 255,459
May 17, 2024 $ 1.2
-9.71%
$ 120.33 million $ 267,384
May 16, 2024 $ 1.33
+13.39%
$ 133.28 million $ 292,213
May 15, 2024 $ 1.18
-0.48%
$ 117.6 million $ 259,523
May 14, 2024 $ 1.18
-8.42%
$ 118.19 million $ 256,664
May 13, 2024 $ 1.29
+10.76%
$ 129.09 million $ 284,262
May 12, 2024 $ 1.16
-2.85%
$ 116.49 million $ 254,653
May 11, 2024 $ 1.2
+5.25%
$ 119.9 million $ 260,461
May 10, 2024 $ 1.14
-8.83%
$ 113.92 million $ 243,908
May 9, 2024 $ 1.25
+4.96%
$ 124.97 million $ 276,537
May 8, 2024 $ 1.19
+3.72%
$ 119.09 million $ 328,415
May 7, 2024 $ 1.15
-3.91%
$ 114.87 million $ 149,297
May 6, 2024 $ 1.2
-1.44%
$ 119.52 million $ 150,435
May 5, 2024 $ 1.21
+3.88%
$ 121.34 million $ 155,517
May 4, 2024 $ 1.17
+3.53%
$ 116.86 million $ 155,094
May 3, 2024 $ 1.13
-0.15%
$ 112.81 million $ 151,084
May 2, 2024 $ 1.13
-2.08%
$ 112.98 million $ 148,210
May 1, 2024 $ 1.14
-11.11%
$ 115.53 million $ 152,944
Apr 30, 2024 $ 1.28
+3.00%
$ 128.24 million $ 155,016
Apr 29, 2024 $ 1.25
-0.77%
$ 124.5 million $ 151,625
Apr 28, 2024 $ 1.25
-1.83%
$ 125.43 million $ 154,631
Apr 27, 2024 $ 1.28
+2.06%
$ 127.76 million $ 153,987
Apr 26, 2024 $ 1.25
-0.75%
$ 125.15 million $ 151,662
Apr 25, 2024 $ 1.26
-2.30%
$ 126.36 million $ 150,987
Apr 24, 2024 $ 1.29
-0.64%
$ 129.33 million $ 153,309
Apr 23, 2024 $ 1.3
-6.70%
$ 130.11 million $ 143,288
Apr 22, 2024 $ 1.39
-3.65%
$ 139.44 million $ 150,834
Apr 21, 2024 $ 1.45
+4.03%
$ 144.72 million $ 157,301
Apr 20, 2024 $ 1.39
+1.56%
$ 139.12 million $ 159,579
Apr 19, 2024 $ 1.37
-13.31%
$ 136.98 million $ 142,071
Apr 18, 2024 $ 1.56
+8.26%
$ 156.22 million $ 175,159
Apr 17, 2024 $ 1.44
-4.42%
$ 144.32 million $ 90,589
Apr 16, 2024 $ 1.51
-16.13%
$ 151.07 million $ 110,124
Apr 15, 2024 $ 1.81
+2.30%
$ 180.8 million $ 98,398
Apr 14, 2024 $ 1.77
+6.84%
$ 176.74 million $ 100,590
Apr 13, 2024 $ 1.66
-18.33%
$ 165.74 million $ 94,146
Apr 12, 2024 $ 2.03
-6.58%
$ 202.98 million $ 105,043
Apr 11, 2024 $ 2.17
+0.81%
$ 217.24 million $ 365,994