Fact0rn Historical Data

FACT Page 12
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 15.46
+17.41%
$ 2.25 million $ 179,453
Dec 10, 2024 $ 13.17
+21.85%
$ 1.91 million $ 300,848
Dec 9, 2024 $ 10.81
-13.16%
$ 1.57 million $ 151,074
Dec 8, 2024 $ 12.44
+0.83%
$ 1.81 million $ 71,293
Dec 7, 2024 $ 12.35
+3.08%
$ 1.79 million $ 10,564
Dec 6, 2024 $ 11.96
-0.81%
$ 1.74 million $ 12,309
Dec 5, 2024 $ 12.05
-4.40%
$ 1.75 million $ 118,210
Dec 4, 2024 $ 12.61
-0.59%
$ 1.83 million $ 105,948
Dec 3, 2024 $ 12.78
-7.73%
$ 1.86 million $ 156,253
Dec 2, 2024 $ 13.85
-1.53%
$ 2.01 million $ 115,301
Dec 1, 2024 $ 14.19
+3.64%
$ 2.06 million $ 110,138
Nov 30, 2024 $ 13.7
+8.20%
$ 1.99 million $ 167,814
Nov 29, 2024 $ 12.66
-4.12%
$ 1.84 million $ 115,823
Nov 28, 2024 $ 13.2
-0.99%
$ 1.92 million $ 82,931
Nov 27, 2024 $ 13.33
+12.96%
$ 1.94 million $ 182,367
Nov 26, 2024 $ 11.8
-5.58%
$ 1.71 million $ 115,724
Nov 25, 2024 $ 12.53
+4.83%
$ 1.82 million $ 41,329
Nov 24, 2024 $ 11.96
-4.69%
$ 1.74 million $ 144,578
Nov 23, 2024 $ 12.55
-1.72%
$ 1.82 million $ 135,029
Nov 22, 2024 $ 12.77
-10.08%
$ 1.85 million $ 98,707
Nov 21, 2024 $ 14.2
+8.19%
$ 2.06 million $ 136,218
Nov 20, 2024 $ 13.13
-14.62%
$ 1.91 million $ 163,899
Nov 19, 2024 $ 15.38
+2.16%
$ 2.23 million $ 225,208
Nov 18, 2024 $ 15.05
-11.04%
$ 2.19 million $ 179,810
Nov 17, 2024 $ 16.92
+20.04%
$ 2.46 million $ 439,678
Nov 16, 2024 $ 14.1
+2.09%
$ 2.05 million $ 304,016
Nov 15, 2024 $ 13.81
+41.08%
$ 2.01 million $ 377,342
Nov 14, 2024 $ 9.77
+39.27%
$ 1.42 million $ 517,964
Nov 13, 2024 $ 7.01
+6.17%
$ 1.02 million $ 132,562
Nov 12, 2024 $ 6.6
-13.78%
$ 959,421 $ 160,931
Nov 11, 2024 $ 7.66
-7.47%
$ 1.11 million $ 240,429
Nov 10, 2024 $ 8.28
+4.14%
$ 1.2 million $ 168,273
Nov 9, 2024 $ 7.96
-5.43%
$ 1.16 million $ 76,722
Nov 8, 2024 $ 8.3
+1.17%
$ 1.21 million $ 77,992
Nov 7, 2024 $ 8.2
+0.87%
$ 1.19 million $ 108,850
Nov 6, 2024 $ 8.13
+6.53%
$ 1.18 million $ 136,908
Nov 5, 2024 $ 7.63
+1.83%
$ 1.11 million $ 55,407
Nov 4, 2024 $ 7.5
+1.24%
$ 1.09 million $ 63,073
Nov 3, 2024 $ 7.41
-5.28%
$ 1.08 million $ 105,898
Nov 2, 2024 $ 7.82
-3.53%
$ 1.14 million $ 61,937
Nov 1, 2024 $ 8.1
-7.92%
$ 1.18 million $ 85,503
Oct 31, 2024 $ 8.78
-9.28%
$ 1.27 million $ 99,291
Oct 30, 2024 $ 9.68
+0.72%
$ 1.41 million $ 87,413
Oct 29, 2024 $ 9.61
-0.30%
$ 1.4 million $ 125,263
Oct 28, 2024 $ 9.64
+9.14%
$ 1.4 million $ 108,874
Oct 27, 2024 $ 9.02
+8.61%
$ 1.31 million $ 115,802
Oct 26, 2024 $ 8.3
-7.55%
$ 1.21 million $ 74,364
Oct 25, 2024 $ 8.98
-6.97%
$ 1.3 million $ 73,738
Oct 24, 2024 $ 9.65
-2.22%
$ 1.4 million $ 115,142
Oct 23, 2024 $ 9.95
-2.56%
$ 1.44 million $ 61,932