Defactor Historical Data

FACTR Page 17
Download
Date Close Price change Market cap Trading volume
Sep 27, 2023 $ 0.0284
+0.27%
$ 17.07 million $ 112,948
Sep 26, 2023 $ 0.0284
-3.79%
$ 17.04 million $ 116,741
Sep 25, 2023 $ 0.0295
-4.99%
$ 17.69 million $ 153,370
Sep 24, 2023 $ 0.031
-1.15%
$ 18.62 million $ 114,793
Sep 23, 2023 $ 0.0314
+0.84%
$ 18.84 million $ 109,130
Sep 22, 2023 $ 0.0311
-0.18%
$ 18.68 million $ 109,457
Sep 21, 2023 $ 0.0312
+0.25%
$ 18.73 million $ 129,798
Sep 20, 2023 $ 0.0312
+1.50%
$ 18.7 million $ 119,276
Sep 19, 2023 $ 0.0307
+1.63%
$ 18.42 million $ 122,810
Sep 18, 2023 $ 0.0302
-1.59%
$ 18.13 million $ 117,883
Sep 17, 2023 $ 0.0307
-0.76%
$ 18.41 million $ 112,521
Sep 16, 2023 $ 0.0309
-3.50%
$ 18.55 million $ 153,650
Sep 15, 2023 $ 0.032
-10.23%
$ 19.23 million $ 137,220
Sep 14, 2023 $ 0.0357
+0.47%
$ 21.41 million $ 75,183
Sep 13, 2023 $ 0.0355
-1.30%
$ 21.31 million $ 74,921
Sep 12, 2023 $ 0.0359
+0.14%
$ 21.56 million $ 79,252
Sep 11, 2023 $ 0.0359
-2.82%
$ 21.54 million $ 77,189
Sep 10, 2023 $ 0.037
-3.76%
$ 22.18 million $ 100,166
Sep 9, 2023 $ 0.0383
+24.97%
$ 23.01 million $ 167,076
Sep 8, 2023 $ 0.0306
+0.44%
$ 18.38 million $ 63,572
Sep 7, 2023 $ 0.0305
-1.15%
$ 18.3 million $ 69,955
Sep 6, 2023 $ 0.0309
-2.40%
$ 18.52 million $ 73,200
Sep 5, 2023 $ 0.0316
-0.38%
$ 18.95 million $ 63,717
Sep 4, 2023 $ 0.0317
-0.71%
$ 19.03 million $ 63,792
Sep 3, 2023 $ 0.0319
-0.99%
$ 19.14 million $ 67,055
Sep 2, 2023 $ 0.0322
-0.56%
$ 19.34 million $ 66,307
Sep 1, 2023 $ 0.0324
-4.61%
$ 19.45 million $ 74,088
Aug 31, 2023 $ 0.034
-3.94%
$ 20.38 million $ 81,298
Aug 30, 2023 $ 0.0354
-3.15%
$ 21.21 million $ 92,530
Aug 29, 2023 $ 0.0366
+1.48%
$ 21.96 million $ 102,780
Aug 28, 2023 $ 0.0361
+6.32%
$ 21.65 million $ 87,404
Aug 27, 2023 $ 0.0339
-0.54%
$ 20.37 million $ 65,015
Aug 26, 2023 $ 0.0341
+3.92%
$ 20.47 million $ 75,479
Aug 25, 2023 $ 0.0328
-0.22%
$ 19.7 million $ 62,926
Aug 24, 2023 $ 0.0329
-0.95%
$ 19.75 million $ 69,487
Aug 23, 2023 $ 0.0333
-1.58%
$ 19.95 million $ 74,449
Aug 22, 2023 $ 0.0338
-17.07%
$ 20.28 million $ 164,289
Aug 21, 2023 $ 0.0408
+2.35%
$ 24.46 million $ 99,962
Aug 20, 2023 $ 0.0398
-1.93%
$ 23.9 million $ 87,168
Aug 19, 2023 $ 0.0406
+2.93%
$ 24.37 million $ 100,734
Aug 18, 2023 $ 0.0394
-2.64%
$ 23.63 million $ 120,195
Aug 17, 2023 $ 0.0403
-10.32%
$ 24.21 million $ 139,405
Aug 16, 2023 $ 0.045
-2.35%
$ 27.02 million $ 108,484
Aug 15, 2023 $ 0.0461
-2.35%
$ 27.65 million $ 79,555
Aug 14, 2023 $ 0.0471
-3.36%
$ 28.29 million $ 116,122
Aug 13, 2023 $ 0.0487
-1.07%
$ 29.25 million $ 110,705
Aug 12, 2023 $ 0.0492
-1.92%
$ 29.53 million $ 79,182
Aug 11, 2023 $ 0.0501
-62.75%
$ 30.09 million $ 112,536
Aug 9, 2023 $ 0.0493
-1.30%
$ 29.58 million $ 88,800
Aug 8, 2023 $ 0.05
-0.59%
$ 30.02 million $ 88,054