ChainFactory Historical Data

FACTORY Page 8
Download
Date Close Price change Market cap Trading volume
May 6, 2024 $ 0.0698
-2.99%
$ 4.68 million $ 60,381
May 5, 2024 $ 0.074
+0.97%
$ -- $ 4,242
May 4, 2024 $ 0.0733
+13.44%
$ 4.91 million $ 45,583
May 3, 2024 $ 0.0647
+19.01%
$ 4.33 million $ 32,108
May 2, 2024 $ 0.0543
+15.92%
$ 3.64 million $ 34,500
May 1, 2024 $ 0.0471
-3.67%
$ 3.14 million $ 8,819
Apr 30, 2024 $ 0.049
-13.05%
$ 3.28 million $ 16,374
Apr 29, 2024 $ 0.0563
-2.64%
$ 3.78 million $ 3,643
Apr 28, 2024 $ 0.0579
-2.25%
$ 3.88 million $ 9,139
Apr 27, 2024 $ 0.0592
-4.79%
$ 3.97 million $ 19,671
Apr 26, 2024 $ 0.0622
-2.79%
$ 4.17 million $ 6,845
Apr 25, 2024 $ 0.064
-7.69%
$ 4.29 million $ 20,274
Apr 24, 2024 $ 0.0693
-5.54%
$ 4.64 million $ 7,839
Apr 23, 2024 $ 0.0733
+2.23%
$ 4.91 million $ 39,986
Apr 22, 2024 $ 0.0717
-4.98%
$ 4.81 million $ 28,787
Apr 21, 2024 $ 0.0755
+4.20%
$ 5.06 million $ 34,633
Apr 20, 2024 $ 0.0724
-3.37%
$ 4.85 million $ 61,967
Apr 19, 2024 $ 0.075
-5.37%
$ 5.03 million $ 32,952
Apr 18, 2024 $ 0.0793
+1.07%
$ 5.31 million $ 16,541
Apr 17, 2024 $ 0.0784
-2.33%
$ 5.25 million $ 106,226
Apr 16, 2024 $ 0.0803
-3.23%
$ 5.38 million $ 46,956
Apr 15, 2024 $ 0.0829
-9.31%
$ 5.56 million $ 56,005
Apr 14, 2024 $ 0.0915
+54.06%
$ 6.13 million $ 238,314
Apr 13, 2024 $ 0.0596
-13.37%
$ 3.99 million $ 96,255
Apr 12, 2024 $ 0.0688
-0.40%
$ 4.61 million $ 136,851
Apr 11, 2024 $ 0.0691
+41.64%
$ 4.63 million $ 323,491
Apr 10, 2024 $ 0.0488
+7.96%
$ 3.27 million $ 261,628
Apr 9, 2024 $ 0.0452
+408.86%
$ 3.03 million $ 1.99 million
Apr 7, 2024 $ 0.00912
+1.00%
$ -- $ 4,679
Apr 6, 2024 $ 0.00904
+7.23%
$ 614,829 $ 21,798
Apr 5, 2024 $ 0.00844
+141.69%
$ 573,816 $ 68,553
Apr 4, 2024 $ 0.00349
-15.17%
$ 237,379 $ 12,560
Apr 3, 2024 $ 0.00412
-0.20%
$ 280,076 $ 2,255
Apr 2, 2024 $ 0.00382
-6.31%
$ 260,040 $ 1,973
Apr 1, 2024 $ 0.00409
-6.10%
$ 277,878 $ 4,177
Mar 31, 2024 $ 0.00435
-8.23%
$ 295,786 $ 18,191
Mar 28, 2024 $ 0.00479
+2.13%
$ -- $ 2,048
Mar 27, 2024 $ 0.00468
-0.94%
$ 318,574 $ 2,002
Mar 22, 2024 $ 0.00384
-5.90%
$ 261,206 $ 2,370
Mar 21, 2024 $ 0.00408
-12.85%
$ 277,518 $ 9,525
Mar 20, 2024 $ 0.00468
+8.41%
$ 318,478 $ 6,345
Mar 19, 2024 $ 0.00442
-7.20%
$ 300,601 $ 2,993
Mar 18, 2024 $ 0.00477
-33.31%
$ 324,143 $ 17,596
Mar 17, 2024 $ 0.00804
+2.78%
$ -- $ 5,059
Mar 16, 2024 $ 0.00782
-12.07%
$ 531,623 $ 12,851
Mar 15, 2024 $ 0.0089
+1.94%
$ 604,890 $ 23,004
Mar 14, 2024 $ 0.0103
-0.39%
$ -- $ 8,960
Mar 13, 2024 $ 0.0103
-8.46%
$ 700,481 $ 8,987
Mar 12, 2024 $ 0.0112
-4.49%
$ 764,721 $ 22,022
Mar 11, 2024 $ 0.0118
-0.53%
$ 801,099 $ 4,479