Defactor Historical Data

FACTR Page 14
Download
Date Close Price change Market cap Trading volume
Feb 24, 2024 $ 0.0615
+0.23%
$ 36.93 million $ 425,095
Feb 23, 2024 $ 0.0613
-2.62%
$ 36.75 million $ 309,128
Feb 22, 2024 $ 0.0631
+0.52%
$ 37.87 million $ 685,374
Feb 21, 2024 $ 0.0628
-2.60%
$ 37.67 million $ 647,386
Feb 20, 2024 $ 0.0645
+11.57%
$ 38.72 million $ 352,500
Feb 19, 2024 $ 0.0579
+4.33%
$ 34.73 million $ 664,659
Feb 18, 2024 $ 0.0555
+5.25%
$ 33.27 million $ 435,949
Feb 17, 2024 $ 0.0527
-1.00%
$ 31.62 million $ 314,736
Feb 16, 2024 $ 0.0534
+5.70%
$ 32.04 million $ 445,645
Feb 15, 2024 $ 0.0505
+7.63%
$ 30.3 million $ 244,930
Feb 14, 2024 $ 0.0471
-16.44%
$ 28.29 million $ 239,982
Feb 13, 2024 $ 0.0564
+30.72%
$ 33.86 million $ 34,747
Feb 12, 2024 $ 0.0431
+1.67%
$ 25.85 million $ 257,465
Feb 11, 2024 $ 0.0424
-4.26%
$ 25.46 million $ 163,118
Feb 10, 2024 $ 0.0443
+2.17%
$ 26.58 million $ 342,740
Feb 9, 2024 $ 0.0433
-0.51%
$ 25.96 million $ 267,396
Feb 8, 2024 $ 0.0435
-0.12%
$ 26.09 million $ 454,984
Feb 7, 2024 $ 0.0436
-2.27%
$ 26.15 million $ 344,907
Feb 6, 2024 $ 0.0447
+3.33%
$ 26.81 million $ 325,996
Feb 5, 2024 $ 0.0435
-1.79%
$ 26.07 million $ 531,373
Feb 4, 2024 $ 0.0443
-2.23%
$ 26.56 million $ 530,511
Feb 3, 2024 $ 0.0452
-3.87%
$ 27.1 million $ 383,460
Feb 2, 2024 $ 0.047
-2.21%
$ 28.19 million $ 395,065
Feb 1, 2024 $ 0.0481
-1.22%
$ 28.88 million $ 340,892
Jan 31, 2024 $ 0.0487
+3.07%
$ 29.22 million $ 441,837
Jan 30, 2024 $ 0.0472
+5.25%
$ 28.3 million $ 216,740
Jan 29, 2024 $ 0.0448
+2.06%
$ 26.88 million $ 161,557
Jan 28, 2024 $ 0.0439
+6.46%
$ 26.32 million $ 109,743
Jan 27, 2024 $ 0.0412
-1.04%
$ 24.74 million $ 183,687
Jan 26, 2024 $ 0.0417
+7.50%
$ 25 million $ 258,826
Jan 25, 2024 $ 0.0387
+2.82%
$ 23.25 million $ 152,097
Jan 24, 2024 $ 0.0377
+1.28%
$ 22.62 million $ 167,897
Jan 23, 2024 $ 0.0372
-8.69%
$ 22.29 million $ 231,099
Jan 22, 2024 $ 0.0407
-5.24%
$ 24.43 million $ 155,764
Jan 21, 2024 $ 0.0429
+0.57%
$ 25.75 million $ 195,347
Jan 20, 2024 $ 0.0427
+1.51%
$ 25.61 million $ 205,963
Jan 19, 2024 $ 0.0421
-8.79%
$ 25.24 million $ 210,476
Jan 18, 2024 $ 0.0461
-4.42%
$ 27.66 million $ 297,304
Jan 17, 2024 $ 0.0482
-2.96%
$ 28.94 million $ 209,745
Jan 16, 2024 $ 0.0497
+7.42%
$ 29.84 million $ 275,579
Jan 15, 2024 $ 0.0463
+3.85%
$ 27.77 million $ 255,290
Jan 14, 2024 $ 0.0446
-1.83%
$ 26.74 million $ 174,145
Jan 13, 2024 $ 0.0454
+1.29%
$ 27.24 million $ 172,196
Jan 12, 2024 $ 0.0448
-7.36%
$ 26.89 million $ 292,238
Jan 11, 2024 $ 0.0484
-0.75%
$ 29.03 million $ 211,245
Jan 10, 2024 $ 0.0488
-0.18%
$ 29.26 million $ 181,273
Jan 9, 2024 $ 0.0488
-1.20%
$ 29.31 million $ 126,843
Jan 8, 2024 $ 0.0493
+2.81%
$ 29.61 million $ 151,739
Jan 7, 2024 $ 0.048
+0.32%
$ 28.81 million $ 194,220
Jan 6, 2024 $ 0.0479
-6.60%
$ 28.73 million $ 250,072