Defactor Historical Data

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