Defactor Historical Data

FACTR Page 19
Download
Date Close Price change Market cap Trading volume
Jun 18, 2023 $ 0.0216
-0.47%
$ 12.93 million $ 88,587
Jun 17, 2023 $ 0.0217
-2.90%
$ 12.99 million $ 108,133
Jun 16, 2023 $ 0.0223
+0.46%
$ 13.38 million $ 106,904
Jun 15, 2023 $ 0.0222
-19.49%
$ 13.32 million $ 162,650
Jun 14, 2023 $ 0.0275
-1.35%
$ 16.52 million $ 119,018
Jun 13, 2023 $ 0.0279
-6.85%
$ 16.76 million $ 124,746
Jun 12, 2023 $ 0.0299
+1.50%
$ 17.93 million $ 132,326
Jun 11, 2023 $ 0.0294
+1.11%
$ 17.65 million $ 118,877
Jun 10, 2023 $ 0.0293
-10.78%
$ 17.59 million $ 141,932
Jun 9, 2023 $ 0.0328
-2.79%
$ 19.71 million $ 139,146
Jun 8, 2023 $ 0.0338
-0.32%
$ 20.29 million $ 139,578
Jun 7, 2023 $ 0.0339
-2.59%
$ 20.34 million $ 105,300
Jun 6, 2023 $ 0.0348
-1.64%
$ 20.89 million $ 76,729
Jun 5, 2023 $ 0.0354
-11.96%
$ 21.23 million $ 76,532
Jun 4, 2023 $ 0.0402
-6.83%
$ 24.11 million $ 70,149
Jun 3, 2023 $ 0.0431
-3.53%
$ 25.85 million $ 89,045
Jun 2, 2023 $ 0.0446
+0.18%
$ 26.79 million $ 100,290
Jun 1, 2023 $ 0.0446
-2.10%
$ 26.73 million $ 69,622
May 31, 2023 $ 0.0456
-2.22%
$ 27.34 million $ 71,790
May 30, 2023 $ 0.0465
-1.34%
$ 27.91 million $ 79,300
May 29, 2023 $ 0.0472
-0.99%
$ 28.29 million $ 74,250
May 28, 2023 $ 0.0476
-0.70%
$ 28.57 million $ 76,115
May 27, 2023 $ 0.048
+3.83%
$ 28.77 million $ 88,211
May 26, 2023 $ 0.0462
+13.67%
$ 27.74 million $ 108,331
May 25, 2023 $ 0.0408
+4.00%
$ 24.46 million $ 75,896
May 24, 2023 $ 0.0392
-3.08%
$ 23.5 million $ 90,122
May 23, 2023 $ 0.0404
+0.67%
$ 24.25 million $ 78,887
May 22, 2023 $ 0.0402
-1.93%
$ 24.1 million $ 64,997
May 21, 2023 $ 0.041
+0.99%
$ 24.58 million $ 94,991
May 20, 2023 $ 0.0406
-2.26%
$ 24.35 million $ 89,431
May 19, 2023 $ 0.0415
-3.11%
$ 24.9 million $ 70,303
May 18, 2023 $ 0.0428
-2.08%
$ 25.69 million $ 79,972
May 17, 2023 $ 0.0437
+1.28%
$ 26.21 million $ 94,365
May 16, 2023 $ 0.0431
+6.45%
$ 25.87 million $ 113,355
May 15, 2023 $ 0.0405
-10.90%
$ 24.32 million $ 89,403
May 14, 2023 $ 0.0455
-0.20%
$ 27.29 million $ 86,090
May 13, 2023 $ 0.0456
+6.95%
$ 27.36 million $ 86,016
May 12, 2023 $ 0.0426
-2.87%
$ 25.59 million $ 94,077
May 11, 2023 $ 0.0439
+1.27%
$ 26.35 million $ 97,804
May 10, 2023 $ 0.0433
-9.44%
$ 25.99 million $ 100,713
May 9, 2023 $ 0.0478
-3.96%
$ 28.69 million $ 88,521
May 8, 2023 $ 0.0497
-8.10%
$ 29.84 million $ 104,498
May 7, 2023 $ 0.0541
+7.58%
$ 32.48 million $ 140,353
May 6, 2023 $ 0.0503
-8.90%
$ 30.17 million $ 95,270
May 5, 2023 $ 0.0552
+3.40%
$ 33.09 million $ 113,980
May 4, 2023 $ 0.0533
+3.28%
$ 31.99 million $ 123,138
May 3, 2023 $ 0.0518
+3.22%
$ 31.06 million $ 79,886
May 2, 2023 $ 0.0501
-6.37%
$ 30.08 million $ 87,114
May 1, 2023 $ 0.0535
-9.03%
$ 32.11 million $ 126,050
Apr 30, 2023 $ 0.0588
-9.43%
$ 35.29 million $ 125,358