ChainFactory Historical Data

FACTORY Page 3
Download
Date Close Price change Market cap Trading volume
Jan 19, 2025 $ 0.0337
-5.67%
$ 2.26 million $ 41,244
Jan 18, 2025 $ 0.0357
-8.64%
$ 2.39 million $ 13,719
Jan 17, 2025 $ 0.0391
+4.89%
$ 2.62 million $ 9,508
Jan 16, 2025 $ 0.0373
-20.06%
$ 2.5 million $ 42,052
Jan 15, 2025 $ 0.047
+2.45%
$ 3.15 million $ 6,133
Jan 14, 2025 $ 0.0458
+4.28%
$ 3.07 million $ 4,666
Jan 13, 2025 $ 0.0441
-10.47%
$ 2.95 million $ 5,154
Jan 12, 2025 $ 0.0489
-2.74%
$ 3.28 million $ 12,213
Jan 11, 2025 $ 0.0503
-0.05%
$ 3.37 million $ 3,495
Jan 10, 2025 $ 0.0505
+9.67%
$ 3.38 million $ 17,133
Jan 9, 2025 $ 0.0459
-10.94%
$ 3.08 million $ 30,565
Jan 8, 2025 $ 0.0482
-11.06%
$ 3.23 million $ 13,492
Jan 7, 2025 $ 0.054
-23.44%
$ 3.62 million $ 47,425
Jan 6, 2025 $ 0.0705
-0.21%
$ 4.72 million $ 33,138
Jan 5, 2025 $ 0.0707
+8.94%
$ 4.73 million $ 34,140
Jan 4, 2025 $ 0.0648
+7.66%
$ 4.34 million $ 19,573
Jan 3, 2025 $ 0.0596
+9.55%
$ 4 million $ 25,348
Jan 2, 2025 $ 0.0548
-3.16%
$ 3.67 million $ 12,981
Jan 1, 2025 $ 0.0565
+0.23%
$ 3.78 million $ 15,610
Dec 31, 2024 $ 0.0563
-2.40%
$ 3.77 million $ 7,042
Dec 30, 2024 $ 0.0579
-7.85%
$ 3.88 million $ 10,134
Dec 29, 2024 $ 0.062
-0.31%
$ 4.15 million $ 5,336
Dec 28, 2024 $ 0.0623
-4.22%
$ 4.17 million $ 34,037
Dec 27, 2024 $ 0.0648
-19.52%
$ 4.34 million $ 36,799
Dec 26, 2024 $ 0.0808
-0.41%
$ 5.41 million $ 172,123
Dec 25, 2024 $ 0.0834
+11.18%
$ 5.59 million $ 28,453
Dec 24, 2024 $ 0.0729
-2.26%
$ 4.89 million $ 16,272
Dec 23, 2024 $ 0.0744
-0.91%
$ 4.99 million $ 13,936
Dec 22, 2024 $ 0.0759
+3.05%
$ 5.09 million $ 23,007
Dec 21, 2024 $ 0.0731
-3.65%
$ 4.9 million $ 2,215
Dec 20, 2024 $ 0.0764
-2.19%
$ 5.12 million $ 53,087
Dec 19, 2024 $ 0.0805
-13.14%
$ 5.4 million $ 41,353
Dec 18, 2024 $ 0.0922
-11.99%
$ 6.17 million $ 21,438
Dec 17, 2024 $ 0.104
+6.77%
$ 7 million $ 31,418
Dec 16, 2024 $ 0.0981
-14.21%
$ 6.57 million $ 51,143
Dec 15, 2024 $ 0.114
+7.61%
$ 7.66 million $ 18,746
Dec 14, 2024 $ 0.107
-1.58%
$ 7.17 million $ 28,379
Dec 13, 2024 $ 0.107
-3.63%
$ 7.18 million $ 23,268
Dec 12, 2024 $ 0.113
+2.43%
$ 7.54 million $ 24,563
Dec 11, 2024 $ 0.11
+3.78%
$ 7.38 million $ 27,949
Dec 10, 2024 $ 0.105
-4.40%
$ 7.05 million $ 53,190
Dec 9, 2024 $ 0.11
-5.80%
$ 7.4 million $ 33,243
Dec 8, 2024 $ 0.117
-6.63%
$ 7.84 million $ 41,594
Dec 7, 2024 $ 0.125
-4.74%
$ 8.35 million $ 37,062
Dec 6, 2024 $ 0.129
+6.95%
$ 8.66 million $ 54,167
Dec 5, 2024 $ 0.12
-2.45%
$ 8.06 million $ 40,689
Dec 4, 2024 $ 0.1
+0.00%
$ -- $ 54,764
Dec 3, 2024 $ 0.1
-4.86%
$ 6.7 million $ 55,062
Dec 2, 2024 $ 0.104
-5.85%
$ 6.97 million $ 42,927
Dec 1, 2024 $ 0.11
+0.20%
$ 7.35 million $ 43,875