Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Defactor Historical Data

FACTR Page 12
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jun 3, 2024 $0.0797
-5.60%
$47.79 million $372,957
Jun 2, 2024 $0.0844
-5.01%
$50.65 million $302,411
Jun 1, 2024 $0.0889
+1.67%
$53.32 million $241,350
May 31, 2024 $0.0874
+6.62%
$52.44 million $260,683
May 30, 2024 $0.082
-6.13%
$49.19 million $254,507
May 29, 2024 $0.0873
-1.44%
$52.39 million $351,188
May 28, 2024 $0.0886
-4.06%
$53.17 million $216,227
May 27, 2024 $0.0923
+0.68%
$55.38 million $435,128
May 26, 2024 $0.0917
-2.69%
$55 million $431,709
May 25, 2024 $0.0942
-1.95%
$56.54 million $185,739
May 24, 2024 $0.0962
-4.23%
$57.7 million $203,609
May 23, 2024 $0.1
-5.00%
$60.28 million $313,613
May 22, 2024 $0.106
-4.25%
$63.45 million $226,893
May 21, 2024 $0.111
-0.48%
$66.33 million $315,466
May 20, 2024 $0.111
-2.26%
$66.65 million $486,993
May 19, 2024 $0.114
-3.00%
$68.19 million $642,854
May 18, 2024 $0.117
-0.02%
$70.37 million $304,723
May 17, 2024 $0.117
+1.20%
$70.38 million $336,498
May 16, 2024 $0.116
+9.51%
$69.49 million $416,455
May 15, 2024 $0.106
+12.81%
$63.43 million $482,305
May 14, 2024 $0.0937
-0.14%
$56.22 million $423,974
May 13, 2024 $0.0938
-5.00%
$56.3 million $418,096
May 12, 2024 $0.0989
-4.77%
$59.33 million $496,600
May 11, 2024 $0.104
+4.21%
$62.3 million $562,730
May 10, 2024 $0.0997
-2.53%
$59.8 million $403,124
May 9, 2024 $0.102
+4.15%
$61.35 million $530,901
May 8, 2024 $0.0982
-3.81%
$58.92 million $408,740
May 7, 2024 $0.102
-13.16%
$61.25 million $537,414
May 6, 2024 $0.118
-2.20%
$70.53 million $275,544
May 5, 2024 $0.12
-1.90%
$72.12 million $191,609
May 4, 2024 $0.123
-0.51%
$73.52 million $500,789
May 3, 2024 $0.123
+1.82%
$73.89 million $531,183
May 2, 2024 $0.121
-2.75%
$72.56 million $405,013
May 1, 2024 $0.123
+0.83%
$74.61 million $208,593
Apr 30, 2024 $0.122
-1.56%
$73.44 million $277,570
Apr 29, 2024 $0.124
-6.95%
$74.6 million $351,194
Apr 28, 2024 $0.134
+0.93%
$80.17 million $310,375
Apr 27, 2024 $0.132
+0.73%
$79.42 million $344,162
Apr 26, 2024 $0.131
+4.22%
$78.84 million $289,586
Apr 25, 2024 $0.126
+0.45%
$75.65 million $291,835
Apr 24, 2024 $0.126
+2.53%
$75.31 million $639,798
Apr 23, 2024 $0.122
-6.42%
$73.45 million $439,867
Apr 22, 2024 $0.131
-3.83%
$78.48 million $465,802
Apr 21, 2024 $0.136
-1.53%
$81.62 million $717,136
Apr 20, 2024 $0.138
-1.74%
$82.88 million $347,451
Apr 19, 2024 $0.141
+3.47%
$84.34 million $586,101
Apr 18, 2024 $0.136
+3.65%
$81.51 million $429,517
Apr 17, 2024 $0.131
-10.75%
$78.64 million $520,029
Apr 16, 2024 $0.147
-9.60%
$88.11 million $500,684
Apr 15, 2024 $0.162
-4.05%
$97.47 million $769,206