Defactor Historical Data

FACTR Page 10
Download
Date Close Price change Market cap Trading volume
Sep 11, 2024 $ 0.0407
-3.94%
$ 24.39 million $ 170,507
Sep 10, 2024 $ 0.0424
+18.61%
$ 25.41 million $ 322,527
Sep 9, 2024 $ 0.0358
+3.42%
$ 21.46 million $ 260,256
Sep 8, 2024 $ 0.0346
+0.41%
$ 20.73 million $ 225,668
Sep 7, 2024 $ 0.0345
+1.25%
$ 20.7 million $ 219,440
Sep 6, 2024 $ 0.034
+1.01%
$ 20.42 million $ 149,942
Sep 5, 2024 $ 0.0338
-2.25%
$ 20.25 million $ 232,430
Sep 4, 2024 $ 0.0346
-7.51%
$ 20.75 million $ 234,004
Sep 3, 2024 $ 0.0374
-2.41%
$ 22.42 million $ 198,112
Sep 2, 2024 $ 0.0383
-6.33%
$ 22.97 million $ 116,659
Sep 1, 2024 $ 0.0409
-1.98%
$ 24.52 million $ 173,396
Aug 31, 2024 $ 0.0417
+0.34%
$ 25.04 million $ 173,398
Aug 30, 2024 $ 0.0416
-0.43%
$ 24.96 million $ 175,846
Aug 29, 2024 $ 0.0418
+0.44%
$ 25.07 million $ 151,584
Aug 28, 2024 $ 0.0417
+2.10%
$ 25.02 million $ 191,732
Aug 27, 2024 $ 0.0409
-2.71%
$ 24.52 million $ 253,526
Aug 26, 2024 $ 0.042
-1.01%
$ 25.2 million $ 273,351
Aug 25, 2024 $ 0.0425
-2.51%
$ 25.52 million $ 171,473
Aug 24, 2024 $ 0.0435
+2.78%
$ 26.12 million $ 221,132
Aug 23, 2024 $ 0.0424
+0.65%
$ 25.43 million $ 273,111
Aug 22, 2024 $ 0.0421
-1.10%
$ 25.23 million $ 213,417
Aug 21, 2024 $ 0.0426
+0.70%
$ 25.58 million $ 211,134
Aug 20, 2024 $ 0.0424
+0.10%
$ 25.43 million $ 284,404
Aug 19, 2024 $ 0.0425
+2.59%
$ 25.47 million $ 213,916
Aug 18, 2024 $ 0.0414
-11.09%
$ 24.85 million $ 195,879
Aug 17, 2024 $ 0.0466
-0.45%
$ 27.95 million $ 186,652
Aug 16, 2024 $ 0.0468
+0.11%
$ 28.07 million $ 185,992
Aug 15, 2024 $ 0.0467
+0.10%
$ 28.03 million $ 300,711
Aug 14, 2024 $ 0.0467
-1.82%
$ 28.05 million $ 343,513
Aug 13, 2024 $ 0.0476
+10.64%
$ 28.56 million $ 392,717
Aug 12, 2024 $ 0.043
+0.79%
$ 25.81 million $ 219,261
Aug 11, 2024 $ 0.0427
-0.22%
$ 25.62 million $ 174,497
Aug 10, 2024 $ 0.0428
-3.87%
$ 25.68 million $ 285,967
Aug 9, 2024 $ 0.0445
-3.16%
$ 26.69 million $ 252,553
Aug 8, 2024 $ 0.0459
+6.04%
$ 27.54 million $ 232,256
Aug 7, 2024 $ 0.0433
-5.16%
$ 25.97 million $ 240,140
Aug 6, 2024 $ 0.0456
-2.00%
$ 27.39 million $ 192,295
Aug 5, 2024 $ 0.0466
-3.81%
$ 27.94 million $ 125,332
Aug 4, 2024 $ 0.0484
-6.40%
$ 29.05 million $ 90,626
Aug 3, 2024 $ 0.0517
-4.00%
$ 31.04 million $ 82,790
Aug 2, 2024 $ 0.0539
-3.99%
$ 32.33 million $ 118,849
Aug 1, 2024 $ 0.0561
+1.27%
$ 33.63 million $ 107,750
Jul 31, 2024 $ 0.0554
-1.80%
$ 33.21 million $ 86,682
Jul 30, 2024 $ 0.0564
-2.21%
$ 33.82 million $ 98,551
Jul 29, 2024 $ 0.0576
-0.31%
$ 34.58 million $ 133,628
Jul 28, 2024 $ 0.0578
+0.04%
$ 34.69 million $ 234,920
Jul 27, 2024 $ 0.0578
-1.08%
$ 34.68 million $ 220,617
Jul 26, 2024 $ 0.0584
+3.70%
$ 35.06 million $ 189,347
Jul 25, 2024 $ 0.0563
-11.72%
$ 33.81 million $ 238,816
Jul 24, 2024 $ 0.0638
-3.33%
$ 38.29 million $ 298,862