Defactor Historical Data

FACTR Page 11
Download
Date Close Price change Market cap Trading volume
Jul 23, 2024 $ 0.066
-3.50%
$ 39.61 million $ 331,953
Jul 22, 2024 $ 0.0684
-6.55%
$ 41.05 million $ 194,777
Jul 21, 2024 $ 0.0732
-1.98%
$ 43.93 million $ 335,063
Jul 20, 2024 $ 0.0747
+1.39%
$ 44.81 million $ 274,120
Jul 19, 2024 $ 0.0737
+12.93%
$ 44.2 million $ 274,634
Jul 18, 2024 $ 0.0652
+3.13%
$ 39.14 million $ 345,822
Jul 17, 2024 $ 0.0633
+16.94%
$ 37.95 million $ 292,439
Jul 16, 2024 $ 0.0541
+6.05%
$ 32.45 million $ 338,186
Jul 15, 2024 $ 0.051
+4.94%
$ 30.6 million $ 393,747
Jul 14, 2024 $ 0.0486
+1.58%
$ 29.16 million $ 223,565
Jul 13, 2024 $ 0.0478
+0.11%
$ 28.71 million $ 165,088
Jul 12, 2024 $ 0.0478
-0.19%
$ 28.68 million $ 183,422
Jul 11, 2024 $ 0.0479
-0.34%
$ 28.73 million $ 187,895
Jul 10, 2024 $ 0.048
-3.40%
$ 28.83 million $ 291,241
Jul 9, 2024 $ 0.0498
+0.62%
$ 29.85 million $ 266,860
Jul 8, 2024 $ 0.0495
+0.20%
$ 29.67 million $ 195,651
Jul 7, 2024 $ 0.0493
-2.62%
$ 29.61 million $ 332,484
Jul 6, 2024 $ 0.0507
+2.51%
$ 30.41 million $ 226,501
Jul 5, 2024 $ 0.0494
-7.56%
$ 29.66 million $ 204,332
Jul 4, 2024 $ 0.0536
-4.35%
$ 32.13 million $ 214,353
Jul 3, 2024 $ 0.056
-7.73%
$ 33.6 million $ 192,788
Jul 2, 2024 $ 0.0607
+2.95%
$ 36.43 million $ 206,438
Jul 1, 2024 $ 0.0591
-7.10%
$ 35.43 million $ 138,295
Jun 30, 2024 $ 0.0636
-2.87%
$ 38.14 million $ 126,947
Jun 29, 2024 $ 0.0654
-0.23%
$ 39.27 million $ 166,449
Jun 28, 2024 $ 0.0656
+1.16%
$ 39.33 million $ 166,804
Jun 27, 2024 $ 0.0648
-0.23%
$ 38.88 million $ 318,041
Jun 26, 2024 $ 0.065
-2.32%
$ 38.97 million $ 176,123
Jun 25, 2024 $ 0.0665
+1.55%
$ 39.9 million $ 254,833
Jun 24, 2024 $ 0.0655
-8.89%
$ 39.29 million $ 217,062
Jun 23, 2024 $ 0.0719
-2.14%
$ 43.12 million $ 177,113
Jun 22, 2024 $ 0.0734
+0.17%
$ 44.01 million $ 164,187
Jun 21, 2024 $ 0.0733
-10.07%
$ 43.95 million $ 366,964
Jun 20, 2024 $ 0.0812
+15.47%
$ 48.72 million $ 537,788
Jun 19, 2024 $ 0.0703
+6.87%
$ 42.19 million $ 206,166
Jun 18, 2024 $ 0.0658
+0.71%
$ 39.49 million $ 424,191
Jun 17, 2024 $ 0.0654
-3.24%
$ 39.22 million $ 193,562
Jun 16, 2024 $ 0.0676
-2.61%
$ 40.53 million $ 139,948
Jun 15, 2024 $ 0.0694
+1.40%
$ 41.62 million $ 394,784
Jun 14, 2024 $ 0.068
-3.34%
$ 40.82 million $ 407,185
Jun 13, 2024 $ 0.0704
-4.68%
$ 42.23 million $ 381,406
Jun 12, 2024 $ 0.0738
+1.79%
$ 44.3 million $ 551,566
Jun 11, 2024 $ 0.0726
-1.17%
$ 43.53 million $ 193,946
Jun 10, 2024 $ 0.0734
-2.38%
$ 44.05 million $ 256,376
Jun 9, 2024 $ 0.0752
+1.99%
$ 45.13 million $ 231,418
Jun 8, 2024 $ 0.0737
-2.33%
$ 44.25 million $ 236,985
Jun 7, 2024 $ 0.0755
-4.69%
$ 45.3 million $ 169,263
Jun 6, 2024 $ 0.0792
+0.44%
$ 47.53 million $ 190,854
Jun 5, 2024 $ 0.0789
+6.03%
$ 47.32 million $ 386,950
Jun 4, 2024 $ 0.0744
-6.61%
$ 44.63 million $ 374,911