ChainFactory Historical Data

FACTORY Page 5
Download
Date Close Price change Market cap Trading volume
Oct 11, 2024 $ 0.0508
+0.22%
$ 3.4 million $ 2,208
Oct 10, 2024 $ 0.0527
+2.00%
$ 3.53 million $ 9,567
Oct 9, 2024 $ 0.0537
+4.56%
$ 3.6 million $ 11,516
Oct 8, 2024 $ 0.0514
-7.20%
$ 3.45 million $ 11,979
Oct 7, 2024 $ 0.0549
-2.77%
$ 3.68 million $ 13,450
Oct 6, 2024 $ 0.0581
+3.78%
$ 3.89 million $ 15,941
Oct 5, 2024 $ 0.055
+5.69%
$ 3.69 million $ 21,195
Oct 4, 2024 $ 0.0516
+3.83%
$ 3.46 million $ 10,887
Oct 3, 2024 $ 0.0497
-9.83%
$ 3.33 million $ 12,128
Oct 2, 2024 $ 0.0582
-2.45%
$ 3.9 million $ 8,290
Oct 1, 2024 $ 0.0597
-13.42%
$ 4 million $ 28,690
Sep 30, 2024 $ 0.0688
+2.96%
$ 4.61 million $ 21,220
Sep 29, 2024 $ 0.0667
+5.49%
$ 4.47 million $ 33,257
Sep 28, 2024 $ 0.0632
+16.11%
$ 4.24 million $ 35,670
Sep 27, 2024 $ 0.0545
+5.31%
$ 3.65 million $ 13,420
Sep 26, 2024 $ 0.0517
-3.66%
$ 3.46 million $ 36,526
Sep 25, 2024 $ 0.0536
-9.01%
$ 3.59 million $ 54,286
Sep 24, 2024 $ 0.0589
+0.04%
$ 3.95 million $ 61,395
Sep 23, 2024 $ 0.0589
+11.10%
$ 3.95 million $ 80,943
Sep 22, 2024 $ 0.0531
-1.32%
$ 3.55 million $ 29,344
Sep 21, 2024 $ 0.0531
+33.73%
$ 3.56 million $ 63,252
Sep 20, 2024 $ 0.0397
+19.87%
$ 2.66 million $ 15,835
Sep 19, 2024 $ 0.0292
-4.32%
$ -- $ 20,343
Sep 18, 2024 $ 0.0305
+3.68%
$ 2.04 million $ 7,538
Sep 17, 2024 $ 0.0294
+0.82%
$ 1.97 million $ 3,197
Sep 16, 2024 $ 0.0296
-0.69%
$ -- $ 4,136
Sep 15, 2024 $ 0.0298
+1.04%
$ 2 million $ 4,199
Sep 14, 2024 $ 0.0295
+3.44%
$ 1.98 million $ 10,878
Sep 13, 2024 $ 0.0285
+3.21%
$ 1.91 million $ 9,649
Sep 12, 2024 $ 0.0266
+1.65%
$ 1.78 million $ 4,096
Sep 11, 2024 $ 0.0262
-0.02%
$ 1.75 million $ 4,046
Sep 10, 2024 $ 0.0263
+1.81%
$ 1.76 million $ 5,651
Sep 9, 2024 $ 0.0259
+3.29%
$ 1.73 million $ 3,038
Sep 7, 2024 $ 0.0243
+1.24%
$ 1.63 million $ 6,300
Sep 6, 2024 $ 0.024
-14.42%
$ 1.61 million $ 7,537
Sep 5, 2024 $ 0.028
-8.74%
$ 1.88 million $ 2,268
Sep 4, 2024 $ 0.0304
+2.71%
$ 2.04 million $ 5,923
Sep 1, 2024 $ 0.0318
-0.81%
$ 2.13 million $ 3,661
Aug 31, 2024 $ 0.0321
+0.35%
$ 2.15 million $ 3,648
Aug 30, 2024 $ 0.0328
-0.27%
$ -- $ 2,034
Aug 29, 2024 $ 0.0329
+2.76%
$ 2.21 million $ 2,040
Aug 28, 2024 $ 0.0321
+1.41%
$ 2.15 million $ 2,509
Aug 26, 2024 $ 0.035
-2.20%
$ 2.34 million $ 3,709
Aug 25, 2024 $ 0.0357
-0.61%
$ 2.39 million $ 3,784
Aug 24, 2024 $ 0.0361
+0.06%
$ -- $ 2,738
Aug 23, 2024 $ 0.036
+4.72%
$ 2.42 million $ 4,669
Aug 22, 2024 $ 0.0344
-3.49%
$ 2.31 million $ 5,917
Aug 21, 2024 $ 0.0364
+0.66%
$ 2.44 million $ 3,873
Aug 20, 2024 $ 0.0361
-1.73%
$ 2.42 million $ 5,148
Aug 19, 2024 $ 0.0358
-1.12%
$ 2.4 million $ 2,967