- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
FractonX (FT) historical data and Live price
FractonX
FT$ 1.17 + 3.377 % 
0.00001832 BTC
0.00001832 BTC MARKET CAP
0
0
24H VOLUME
155.261 k
155.261 k
CIRC.SUPPLY
0
0
MAX SUPPLY
100 M
100 M
Rank3,435
1H -0.01 %
24H 3.38 %
7D -8.51 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/3/24 | 1.13 | 1.154 | 1.118 | 1.129 | 151,144.17 | 0 |
| 5/2/24 | 1.154 | 1.412 | 1.116 | 1.13 | 148,237.13 | 0 |
| 5/1/24 | 1.281 | 1.282 | 1.063 | 1.154 | 155,999.36 | 0 |
| 4/30/24 | 1.244 | 1.36 | 1.242 | 1.281 | 154,878.85 | 0 |
| 4/29/24 | 1.254 | 1.256 | 1.242 | 1.245 | 151,588.21 | 0 |
| 4/28/24 | 1.277 | 1.279 | 1.206 | 1.254 | 154,563.58 | 0 |
| 4/27/24 | 1.251 | 1.309 | 1.249 | 1.277 | 154,127.92 | 0 |
| 4/26/24 | 1.263 | 1.264 | 1.25 | 1.251 | 151,342.37 | 0 |
| 4/25/24 | 1.293 | 1.296 | 1.25 | 1.263 | 150,735.85 | 0 |
| 4/24/24 | 1.301 | 1.339 | 1.256 | 1.293 | 153,306.28 | 0 |
| 4/23/24 | 1.395 | 1.428 | 1.289 | 1.301 | 143,333.01 | 0 |
| 4/22/24 | 1.448 | 1.486 | 1.374 | 1.395 | 150,965.74 | 0 |
| 4/21/24 | 1.392 | 1.449 | 1.391 | 1.448 | 157,366.61 | 0 |
| 4/20/24 | 1.37 | 1.544 | 1.37 | 1.392 | 159,708.8 | 0 |
| 4/19/24 | 1.563 | 1.609 | 1.333 | 1.371 | 142,036.17 | 0 |
| 4/18/24 | 1.443 | 1.576 | 1.321 | 1.563 | 175,493.49 | 0 |
| 4/17/24 | 1.511 | 1.565 | 1.442 | 1.443 | 90,169.25 | 0 |
| 4/16/24 | 1.809 | 1.809 | 1.427 | 1.511 | 110,175.11 | 0 |
| 4/15/24 | 1.769 | 1.81 | 1.741 | 1.808 | 98,449.44 | 0 |
| 4/14/24 | 1.659 | 1.771 | 1.655 | 1.769 | 100,719.73 | 0 |
| 4/13/24 | 2.031 | 2.032 | 1.612 | 1.658 | 94,246.88 | 0 |
| 4/12/24 | 2.173 | 2.176 | 2.029 | 2.03 | 105,077.56 | 0 |
| 4/11/24 | 2.153 | 2.239 | 2.13 | 2.173 | 366,428.15 | 0 |
| 4/10/24 | 2.171 | 2.173 | 2.097 | 2.153 | 825,352.4 | 0 |
| 4/9/24 | 2.23 | 2.233 | 2.143 | 2.171 | 769,055.5 | 0 |
| 4/8/24 | 2.438 | 2.438 | 2.199 | 2.236 | 813,465.13 | 0 |
| 4/7/24 | 2.253 | 2.673 | 2.252 | 2.438 | 900,845.63 | 0 |
| 4/6/24 | 2.155 | 2.259 | 2.09 | 2.254 | 837,671.78 | 0 |
| 4/5/24 | 2.509 | 2.509 | 2.022 | 2.155 | 816,681.65 | 0 |
| 4/4/24 | 2.52 | 2.749 | 2.4 | 2.509 | 820,486.63 | 0 |
| 4/3/24 | 1.671 | 3.163 | 1.625 | 2.52 | 1,167,175.32 | 0 |
| 4/2/24 | 1.836 | 1.843 | 1.669 | 1.671 | 383,107.09 | 0 |
| 4/1/24 | 1.914 | 1.948 | 1.804 | 1.836 | 392,256.05 | 0 |
| 3/31/24 | 1.859 | 1.916 | 1.85 | 1.914 | 413,735.21 | 0 |
| 3/30/24 | 1.991 | 2.051 | 1.858 | 1.859 | 395,380.39 | 0 |
| 3/29/24 | 1.844 | 2.101 | 1.844 | 1.991 | 471,205.9 | 0 |
| 3/28/24 | 1.847 | 1.87 | 1.84 | 1.844 | 389,799.82 | 0 |
| 3/27/24 | 1.803 | 1.906 | 1.801 | 1.847 | 399,845.78 | 0 |
| 3/26/24 | 1.942 | 2.012 | 1.8 | 1.802 | 376,754.69 | 0 |
| 3/25/24 | 2.002 | 2.028 | 1.912 | 1.942 | 424,298.07 | 0 |
| 3/24/24 | 1.929 | 2.265 | 1.927 | 2.002 | 355,317.77 | 0 |
| 3/23/24 | 1.692 | 2.297 | 1.688 | 1.929 | 281,266.36 | 0 |
| 3/22/24 | 1.787 | 1.857 | 1.665 | 1.692 | 107,278.88 | 0 |
| 3/21/24 | 1.721 | 1.846 | 1.689 | 1.787 | 115,434.45 | 0 |
| 3/20/24 | 1.686 | 1.756 | 1.685 | 1.721 | 109,910.18 | 0 |
| 3/19/24 | 1.62 | 1.714 | 1.6 | 1.686 | 102,568.02 | 0 |
| 3/18/24 | 1.733 | 1.734 | 1.605 | 1.62 | 100,647.81 | 0 |
| 3/17/24 | 1.693 | 1.75 | 1.656 | 1.733 | 107,573.11 | 0 |
| 3/16/24 | 1.656 | 1.794 | 1.648 | 1.69 | 111,445.9 | 0 |
| 3/15/24 | 1.716 | 1.824 | 1.632 | 1.656 | 105,090.69 | 0 |
| 3/14/24 | 1.782 | 1.9 | 1.693 | 1.716 | 115,062.21 | 0 |
| 3/13/24 | 1.757 | 1.783 | 1.738 | 1.783 | 112,644.11 | 0 |
| 3/12/24 | 1.799 | 1.814 | 1.739 | 1.757 | 108,260.36 | 0 |
| 3/11/24 | 1.704 | 1.799 | 1.679 | 1.799 | 116,855.77 | 0 |
| 3/10/24 | 1.795 | 1.909 | 1.703 | 1.704 | 105,733.84 | 0 |
| 3/9/24 | 1.784 | 1.832 | 1.764 | 1.795 | 110,258.75 | 0 |
| 3/8/24 | 1.891 | 1.902 | 1.706 | 1.784 | 120,318.92 | 0 |
| 3/7/24 | 1.809 | 1.918 | 1.794 | 1.891 | 114,826.24 | 0 |
| 3/6/24 | 1.621 | 1.817 | 1.62 | 1.809 | 110,025.71 | 0 |
| 3/5/24 | 1.706 | 1.893 | 1.603 | 1.621 | 89,030.03 | 0 |
| 3/4/24 | 1.69 | 1.721 | 1.66 | 1.71 | 51,342.33 | 0 |
| 3/3/24 | 1.825 | 1.849 | 1.653 | 1.69 | 53,368.25 | 0 |
| 3/2/24 | 1.78 | 1.826 | 1.779 | 1.825 | 43,916.75 | 0 |
| 3/1/24 | 1.807 | 1.807 | 1.769 | 1.781 | 48,916.44 | 0 |
| 2/29/24 | 1.821 | 1.849 | 1.768 | 1.806 | 131,509.88 | 0 |
| 2/28/24 | 1.803 | 1.821 | 1.797 | 1.821 | 144,564.14 | 0 |
| 2/27/24 | 1.765 | 1.817 | 1.765 | 1.803 | 135,929.6 | 0 |
| 2/26/24 | 1.771 | 1.864 | 1.761 | 1.764 | 121,860.16 | 0 |
| 2/25/24 | 1.825 | 1.845 | 1.764 | 1.771 | 130,049.03 | 0 |
| 2/24/24 | 1.891 | 1.899 | 1.802 | 1.826 | 189,188.25 | 0 |
| 2/23/24 | 1.798 | 1.929 | 1.794 | 1.891 | 172,484.04 | 0 |
| 2/22/24 | 1.773 | 1.807 | 1.765 | 1.798 | 184,360.8 | 0 |
| 2/21/24 | 1.773 | 1.82 | 1.76 | 1.773 | 159,792.38 | 0 |
| 2/20/24 | 1.766 | 1.781 | 1.762 | 1.766 | 158,011.34 | 0 |
| 2/19/24 | 1.831 | 1.857 | 1.764 | 1.766 | 156,985.39 | 0 |
| 2/18/24 | 1.868 | 1.88 | 1.825 | 1.831 | 165,813.99 | 0 |
| 2/17/24 | 1.887 | 1.89 | 1.867 | 1.868 | 156,282.52 | 0 |
| 2/16/24 | 1.921 | 1.931 | 1.886 | 1.887 | 160,763.24 | 0 |
| 2/15/24 | 1.921 | 1.922 | 1.874 | 1.922 | 197,468.75 | 0 |
| 2/14/24 | 1.887 | 1.928 | 1.843 | 1.913 | 187,055.97 | 0 |
| 2/13/24 | 1.788 | 1.895 | 1.778 | 1.887 | 209,184.68 | 0 |
| 2/12/24 | 1.729 | 1.79 | 1.728 | 1.788 | 183,212.28 | 0 |
| 2/11/24 | 1.733 | 1.741 | 1.721 | 1.729 | 185,732.2 | 0 |
| 2/10/24 | 1.719 | 1.739 | 1.702 | 1.733 | 164,642.25 | 0 |
| 2/9/24 | 1.735 | 1.752 | 1.707 | 1.715 | 180,806.11 | 0 |
| 2/8/24 | 1.712 | 1.742 | 1.71 | 1.735 | 172,464.27 | 0 |
| 2/7/24 | 1.701 | 1.718 | 1.681 | 1.712 | 161,012.45 | 0 |
| 2/6/24 | 1.729 | 1.734 | 1.686 | 1.7 | 173,872.79 | 0 |
| 2/5/24 | 1.736 | 1.745 | 1.723 | 1.73 | 164,524.95 | 0 |
| 2/4/24 | 1.733 | 1.743 | 1.718 | 1.736 | 155,141.73 | 0 |
