ChainFactory Historical Data

FACTORY Page 4
Download
Date Close Price change Market cap Trading volume
Nov 30, 2024 $ 0.109
+8.79%
$ 7.33 million $ 69,591
Nov 29, 2024 $ 0.102
+2.54%
$ 6.86 million $ 28,283
Nov 28, 2024 $ 0.1
+14.21%
$ 6.71 million $ 98,352
Nov 27, 2024 $ 0.088
+30.30%
$ 5.9 million $ 32,720
Nov 26, 2024 $ 0.0676
-5.76%
$ 4.53 million $ 16,658
Nov 25, 2024 $ 0.0718
+16.97%
$ 4.81 million $ 50,611
Nov 24, 2024 $ 0.0696
+11.84%
$ 4.67 million $ 35,124
Nov 23, 2024 $ 0.0622
+0.71%
$ 4.16 million $ 26,454
Nov 22, 2024 $ 0.0617
+5.86%
$ 4.13 million $ 23,846
Nov 21, 2024 $ 0.0589
-10.92%
$ 4.05 million $ 32,686
Nov 20, 2024 $ 0.0659
-8.21%
$ 4.46 million $ 16,359
Nov 19, 2024 $ 0.0719
-7.27%
$ 4.82 million $ 19,454
Nov 18, 2024 $ 0.0784
+14.83%
$ 5.26 million $ 45,525
Nov 17, 2024 $ 0.0682
-6.29%
$ 4.57 million $ 24,363
Nov 16, 2024 $ 0.0734
+6.58%
$ 4.92 million $ 24,002
Nov 15, 2024 $ 0.0692
-3.14%
$ 4.64 million $ 28,258
Nov 14, 2024 $ 0.071
-17.45%
$ 4.75 million $ 49,793
Nov 13, 2024 $ 0.0862
-11.13%
$ 5.78 million $ 30,740
Nov 12, 2024 $ 0.0972
-12.96%
$ 6.51 million $ 32,052
Nov 11, 2024 $ 0.112
+2.78%
$ 7.54 million $ 60,289
Nov 10, 2024 $ 0.106
-15.10%
$ 7.12 million $ 77,823
Nov 9, 2024 $ 0.126
+13.99%
$ 8.41 million $ 68,051
Nov 8, 2024 $ 0.11
+10.94%
$ 7.38 million $ 88,977
Nov 7, 2024 $ 0.0991
+1.44%
$ 6.64 million $ 92,204
Nov 6, 2024 $ 0.0976
+9.22%
$ 6.54 million $ 71,388
Nov 5, 2024 $ 0.0894
-3.30%
$ 5.99 million $ 60,081
Nov 4, 2024 $ 0.0896
-0.10%
$ -- $ 93,894
Nov 3, 2024 $ 0.0883
+4.88%
$ 5.92 million $ 98,974
Nov 2, 2024 $ 0.0849
-6.21%
$ 5.69 million $ 56,247
Nov 1, 2024 $ 0.0906
+35.90%
$ 6.07 million $ 75,596
Oct 31, 2024 $ 0.0667
+22.52%
$ 4.47 million $ 36,990
Oct 30, 2024 $ 0.0545
+0.44%
$ 3.65 million $ 4,722
Oct 29, 2024 $ 0.0529
+6.62%
$ 3.55 million $ 17,269
Oct 28, 2024 $ 0.0496
-0.73%
$ 3.33 million $ 5,164
Oct 27, 2024 $ 0.0499
-1.05%
$ 3.34 million $ 4,305
Oct 26, 2024 $ 0.0504
+4.36%
$ 3.38 million $ 12,355
Oct 25, 2024 $ 0.048
-5.99%
$ 3.22 million $ 4,825
Oct 24, 2024 $ 0.0511
-1.30%
$ 3.42 million $ 7,118
Oct 23, 2024 $ 0.0518
-6.72%
$ 3.47 million $ 3,972
Oct 22, 2024 $ 0.0555
-1.89%
$ 3.72 million $ 15,854
Oct 21, 2024 $ 0.0566
-3.21%
$ 3.79 million $ 5,295
Oct 20, 2024 $ 0.0584
-3.10%
$ 3.91 million $ 9,352
Oct 19, 2024 $ 0.0603
+1.26%
$ 4.04 million $ 9,672
Oct 18, 2024 $ 0.0592
+3.59%
$ 3.97 million $ 16,702
Oct 17, 2024 $ 0.0571
-4.14%
$ 3.83 million $ 18,150
Oct 16, 2024 $ 0.0596
-2.53%
$ 3.99 million $ 12,163
Oct 15, 2024 $ 0.0623
-0.45%
$ 4.18 million $ 6,245
Oct 14, 2024 $ 0.0635
+21.87%
$ 4.25 million $ 21,609
Oct 13, 2024 $ 0.052
+1.71%
$ 3.49 million $ 12,547
Oct 12, 2024 $ 0.0512
-0.08%
$ 3.43 million $ 8,032