Defactor Historical Data

FACTR Page 2
Download
Date Close Price change Market cap Trading volume
Dec 23 $ 0.0461
-0.24%
$ 25.67 million $ 287,235
Dec 16 $ 0.0472
-6.71%
$ 27.75 million $ 652,126
Dec 9 $ 0.0508
-24.47%
$ 30.37 million $ 853,440
Dec 2 $ 0.0585
+11.62%
$ 40.39 million $ 625,741
Nov 25 $ 0.0524
+10.73%
$ 31.45 million $ 582,229
Nov 18 $ 0.0445
+13.47%
$ 27.48 million $ 486,719
Nov 11 $ 0.0386
-0.58%
$ 23.54 million $ 400,095
Nov 4 $ 0.0368
-7.23%
$ 23.31 million $ 345,347
Oct 28 $ 0.0397
-12.63%
$ 23.83 million $ 572,414
Oct 21 $ 0.0456
-2.59%
$ 27.27 million $ 666,602
Oct 14 $ 0.0468
+6.86%
$ 28.06 million $ 709,981
Oct 7 $ 0.0423
-11.63%
$ 26.15 million $ 960,776
Sep 30 $ 0.0483
-1.60%
$ 28.74 million $ 1.21 million
Sep 23 $ 0.0472
+2.58%
$ 29.41 million $ 1.49 million
Sep 16 $ 0.0472
+1.65%
$ 27.64 million $ 1.65 million
Sep 9 $ 0.0459
+32.70%
$ 27.8 million $ 1.38 million
Sep 2 $ 0.0345
-15.57%
$ 20.73 million $ 1.15 million
Aug 26 $ 0.0409
-3.70%
$ 24.52 million $ 1.39 million
Aug 19 $ 0.0435
+5.21%
$ 25.52 million $ 1.42 million
Aug 12 $ 0.0466
+9.13%
$ 24.85 million $ 1.63 million
Aug 5 $ 0.0428
-11.61%
$ 25.62 million $ 1.33 million
Jul 29 $ 0.0484
-16.25%
$ 29.05 million $ 718,876
Jul 22 $ 0.0578
-21.06%
$ 34.69 million $ 1.47 million
Jul 15 $ 0.0747
+53.68%
$ 43.93 million $ 1.92 million
Jul 8 $ 0.0478
-3.04%
$ 29.16 million $ 1.29 million
Jul 1 $ 0.0507
-20.28%
$ 29.61 million $ 1.18 million
Jun 24 $ 0.0654
-8.94%
$ 38.14 million $ 1.3 million
Jun 17 $ 0.0734
+8.59%
$ 43.12 million $ 1.89 million
Jun 10 $ 0.0694
-7.76%
$ 40.53 million $ 2.19 million
Jun 3 $ 0.0737
-12.60%
$ 45.13 million $ 1.73 million
May 27 $ 0.0844
-7.92%
$ 50.65 million $ 2.06 million
May 20 $ 0.0942
-17.09%
$ 55 million $ 1.73 million
May 13 $ 0.117
+18.73%
$ 68.19 million $ 2.38 million
May 6 $ 0.104
-13.61%
$ 59.33 million $ 2.72 million
Apr 29 $ 0.123
-8.29%
$ 72.12 million $ 2.27 million
Apr 22 $ 0.132
-2.68%
$ 80.17 million $ 2.47 million
Apr 15 $ 0.138
-18.42%
$ 81.62 million $ 3.15 million
Apr 8 $ 0.159
-19.47%
$ 101.58 million $ 3.36 million
Apr 1 $ 0.187
-10.80%
$ 118.73 million $ 4.39 million
Mar 25 $ 0.204
+98.27%
$ 125.79 million $ 12.09 million
Mar 18 $ 0.0906
+52.63%
$ 61.78 million $ 3.05 million
Mar 11 $ 0.0536
-17.38%
$ 35.64 million $ 3.75 million
Mar 4 $ 0.0606
+4.30%
$ 38.77 million $ 3.9 million
Feb 26 $ 0.0581
-2.43%
$ 34.86 million $ 3.71 million
Feb 19 $ 0.0595
+7.23%
$ 35.69 million $ 3.57 million
Feb 12 $ 0.0555
+30.87%
$ 33.27 million $ 1.97 million
Feb 5 $ 0.0443
+0.11%
$ 25.46 million $ 2.27 million
Jan 29 $ 0.0443
+0.83%
$ 26.56 million $ 2.47 million
Jan 22 $ 0.0412
-4.03%
$ 26.32 million $ 1.15 million
Jan 15 $ 0.0427
-4.21%
$ 25.75 million $ 1.45 million