Defactor Historical Data

FACTR Page 16
Download
Date Close Price change Market cap Trading volume
Nov 16, 2023 $ 0.0513
+2.07%
$ 30.76 million $ 306,448
Nov 15, 2023 $ 0.0503
+2.59%
$ 30.16 million $ 336,932
Nov 14, 2023 $ 0.049
-0.30%
$ 29.42 million $ 311,684
Nov 13, 2023 $ 0.0491
+1.39%
$ 29.46 million $ 312,709
Nov 12, 2023 $ 0.0487
+9.45%
$ 29.19 million $ 333,471
Nov 11, 2023 $ 0.0445
+5.15%
$ 26.67 million $ 286,953
Nov 10, 2023 $ 0.0423
-0.56%
$ 25.4 million $ 327,184
Nov 9, 2023 $ 0.0426
+4.40%
$ 25.54 million $ 268,896
Nov 8, 2023 $ 0.0408
+0.83%
$ 24.47 million $ 202,166
Nov 7, 2023 $ 0.0405
-0.24%
$ 24.28 million $ 238,871
Nov 6, 2023 $ 0.0406
+9.03%
$ 24.36 million $ 269,087
Nov 5, 2023 $ 0.0373
+5.42%
$ 22.37 million $ 237,606
Nov 4, 2023 $ 0.0354
+3.47%
$ 21.22 million $ 173,235
Nov 3, 2023 $ 0.0342
+5.79%
$ 20.49 million $ 208,610
Nov 2, 2023 $ 0.0323
+6.12%
$ 19.39 million $ 244,038
Nov 1, 2023 $ 0.0304
+1.15%
$ 18.25 million $ 182,482
Oct 31, 2023 $ 0.0301
-5.13%
$ 18.05 million $ 256,088
Oct 30, 2023 $ 0.0316
-3.57%
$ 18.97 million $ 166,342
Oct 29, 2023 $ 0.0328
+2.72%
$ 19.67 million $ 143,201
Oct 28, 2023 $ 0.0319
+4.27%
$ 19.14 million $ 137,861
Oct 27, 2023 $ 0.0306
-4.76%
$ 18.35 million $ 153,164
Oct 26, 2023 $ 0.0321
+0.30%
$ 19.27 million $ 138,057
Oct 25, 2023 $ 0.032
-0.34%
$ 19.21 million $ 150,568
Oct 24, 2023 $ 0.0322
+0.55%
$ 19.29 million $ 199,778
Oct 23, 2023 $ 0.0319
+0.16%
$ 19.16 million $ 207,000
Oct 22, 2023 $ 0.0319
+4.14%
$ 19.12 million $ 171,350
Oct 21, 2023 $ 0.0306
+8.62%
$ 18.36 million $ 170,557
Oct 20, 2023 $ 0.0282
+4.56%
$ 16.9 million $ 141,211
Oct 19, 2023 $ 0.0269
+0.77%
$ 16.16 million $ 127,957
Oct 18, 2023 $ 0.0268
+4.68%
$ 16.06 million $ 155,321
Oct 17, 2023 $ 0.0256
+1.72%
$ 15.35 million $ 129,620
Oct 16, 2023 $ 0.0251
+1.30%
$ 15.08 million $ 121,953
Oct 15, 2023 $ 0.0248
+0.68%
$ 14.88 million $ 127,160
Oct 14, 2023 $ 0.0246
-0.63%
$ 14.77 million $ 113,637
Oct 13, 2023 $ 0.0248
-2.62%
$ 14.87 million $ 131,584
Oct 12, 2023 $ 0.0255
-1.72%
$ 15.27 million $ 142,348
Oct 11, 2023 $ 0.0259
-1.95%
$ 15.54 million $ 122,602
Oct 10, 2023 $ 0.0264
+0.61%
$ 15.87 million $ 119,262
Oct 9, 2023 $ 0.0263
+1.77%
$ 15.78 million $ 133,821
Oct 8, 2023 $ 0.0259
+0.50%
$ 15.51 million $ 139,611
Oct 7, 2023 $ 0.0257
-1.39%
$ 15.44 million $ 124,803
Oct 6, 2023 $ 0.0261
+3.29%
$ 15.65 million $ 150,741
Oct 5, 2023 $ 0.0252
-2.76%
$ 15.13 million $ 147,264
Oct 4, 2023 $ 0.0259
+3.21%
$ 15.55 million $ 286,147
Oct 3, 2023 $ 0.0251
-8.05%
$ 15.07 million $ 196,666
Oct 2, 2023 $ 0.0273
-5.27%
$ 16.38 million $ 134,572
Oct 1, 2023 $ 0.0288
+0.12%
$ 17.29 million $ 135,967
Sep 30, 2023 $ 0.0288
+2.44%
$ 17.27 million $ 127,413
Sep 29, 2023 $ 0.0281
-2.73%
$ 16.86 million $ 145,696
Sep 28, 2023 $ 0.0289
+1.64%
$ 17.35 million $ 145,226