Defactor Historical Data

FACTR Page 13
Download
Date Close Price change Market cap Trading volume
Apr 14, 2024 $ 0.169
+6.24%
$ 101.58 million $ 457,601
Apr 13, 2024 $ 0.159
+2.99%
$ 95.61 million $ 645,478
Apr 12, 2024 $ 0.155
-12.80%
$ 92.84 million $ 449,468
Apr 11, 2024 $ 0.177
-3.62%
$ 106.47 million $ 475,911
Apr 10, 2024 $ 0.184
-1.93%
$ 110.47 million $ 471,548
Apr 9, 2024 $ 0.188
-12.39%
$ 112.6 million $ 619,266
Apr 8, 2024 $ 0.215
+8.72%
$ 129.08 million $ 696,449
Apr 7, 2024 $ 0.198
+5.87%
$ 118.73 million $ 676,763
Apr 6, 2024 $ 0.187
+0.91%
$ 112.17 million $ 444,823
Apr 5, 2024 $ 0.185
-2.97%
$ 111.16 million $ 670,012
Apr 4, 2024 $ 0.191
-2.06%
$ 114.56 million $ 603,758
Apr 3, 2024 $ 0.195
+1.53%
$ 116.92 million $ 875,077
Apr 2, 2024 $ 0.192
+8.29%
$ 115.15 million $ 984,626
Apr 1, 2024 $ 0.177
-15.44%
$ 106.33 million $ 807,160
Mar 31, 2024 $ 0.21
+3.00%
$ 125.79 million $ 985,856
Mar 30, 2024 $ 0.204
+9.53%
$ 122.12 million $ 1.58 million
Mar 29, 2024 $ 0.186
-0.99%
$ 111.5 million $ 1.12 million
Mar 28, 2024 $ 0.188
+6.28%
$ 112.62 million $ 2.02 million
Mar 27, 2024 $ 0.177
-22.34%
$ 105.97 million $ 1.71 million
Mar 26, 2024 $ 0.227
+40.10%
$ 136.37 million $ 3.05 million
Mar 25, 2024 $ 0.162
+58.05%
$ 97.35 million $ 2.63 million
Mar 24, 2024 $ 0.103
+13.76%
$ 61.78 million $ 691,752
Mar 23, 2024 $ 0.0906
+2.74%
$ 54.34 million $ 917,277
Mar 22, 2024 $ 0.0882
+7.82%
$ 52.92 million $ 652,448
Mar 21, 2024 $ 0.0809
+32.40%
$ 48.56 million $ 470,006
Mar 20, 2024 $ 0.0611
+15.60%
$ 36.67 million $ 317,057
Mar 19, 2024 $ 0.053
-5.70%
$ 31.81 million $ 209,301
Mar 18, 2024 $ 0.0562
-5.21%
$ 33.75 million $ 483,682
Mar 17, 2024 $ 0.0594
+10.92%
$ 35.64 million $ 252,811
Mar 16, 2024 $ 0.0536
-12.82%
$ 32.17 million $ 486,681
Mar 15, 2024 $ 0.0612
-13.88%
$ 36.72 million $ 330,078
Mar 14, 2024 $ 0.0715
-5.37%
$ 42.89 million $ 749,728
Mar 13, 2024 $ 0.0752
+3.76%
$ 45.12 million $ 515,099
Mar 12, 2024 $ 0.0727
+8.28%
$ 43.64 million $ 877,685
Mar 11, 2024 $ 0.0671
+3.33%
$ 40.23 million $ 792,039
Mar 10, 2024 $ 0.0646
+6.43%
$ 38.77 million $ 687,403
Mar 9, 2024 $ 0.0606
-1.88%
$ 36.36 million $ 597,032
Mar 8, 2024 $ 0.0614
-4.54%
$ 36.86 million $ 353,743
Mar 7, 2024 $ 0.0646
+2.51%
$ 38.78 million $ 795,575
Mar 6, 2024 $ 0.0635
+12.41%
$ 38.08 million $ 900,451
Mar 5, 2024 $ 0.0566
-4.33%
$ 33.95 million $ 629,743
Mar 4, 2024 $ 0.0592
+1.81%
$ 35.49 million $ 623,578
Mar 3, 2024 $ 0.0581
-1.29%
$ 34.86 million $ 570,255
Mar 2, 2024 $ 0.0586
+2.74%
$ 35.18 million $ 487,785
Mar 1, 2024 $ 0.0571
+0.87%
$ 34.24 million $ 522,473
Feb 29, 2024 $ 0.0564
-0.88%
$ 33.86 million $ 352,809
Feb 28, 2024 $ 0.0569
+2.09%
$ 34.16 million $ 512,447
Feb 27, 2024 $ 0.0558
+1.38%
$ 33.46 million $ 641,561
Feb 26, 2024 $ 0.0548
-7.94%
$ 32.89 million $ 621,166
Feb 25, 2024 $ 0.0595
-3.34%
$ 35.69 million $ 489,875