Defactor Historical Data

FACTR Page 3
Download
Date Close Price change Market cap Trading volume
Aug 27, 2025 $ 0.0203
-7.38%
$ 3.76 million $ 34,696
Aug 26, 2025 $ 0.022
+8.93%
$ 2.67 million $ 53,624
Aug 25, 2025 $ 0.0203
-0.02%
$ 2.45 million $ 19,080
Aug 24, 2025 $ 0.0204
-2.48%
$ 2.47 million $ 25,440
Aug 23, 2025 $ 0.0211
-0.20%
$ 2.55 million $ 23,699
Aug 22, 2025 $ 0.0213
+3.33%
$ 2.57 million $ 40,213
Aug 21, 2025 $ 0.0208
-19.88%
$ 2.5 million $ 115,879
Aug 20, 2025 $ 0.0261
+3.38%
$ 3.16 million $ 11,304
Aug 19, 2025 $ 0.0253
-5.63%
$ 3.06 million $ 5,742
Aug 18, 2025 $ 0.0269
-12.05%
$ 3.27 million $ 15,112
Aug 17, 2025 $ 0.0305
+1.66%
$ 3.7 million $ 18,146
Aug 16, 2025 $ 0.03
+15.04%
$ 3.64 million $ 68,749
Aug 15, 2025 $ 0.026
-2.51%
$ 3.17 million $ 19,578
Aug 14, 2025 $ 0.0267
-3.34%
$ 3.25 million $ 21,836
Aug 13, 2025 $ 0.0276
+1.20%
$ 3.36 million $ 24,908
Aug 12, 2025 $ 0.0273
+3.30%
$ 3.32 million $ 43,799
Aug 11, 2025 $ 0.0264
-6.11%
$ 3.21 million $ 41,124
Aug 10, 2025 $ 0.0282
-2.48%
$ 3.42 million $ 26,468
Aug 9, 2025 $ 0.0289
+3.40%
$ 3.51 million $ 43,522
Aug 8, 2025 $ 0.0279
+0.20%
$ 3.39 million $ 34,847
Aug 7, 2025 $ 0.0278
+3.99%
$ 3.39 million $ 61,426
Aug 6, 2025 $ 0.0268
+10.40%
$ 3.25 million $ 118,029
Aug 5, 2025 $ 0.0242
+6.39%
$ 2.95 million $ 115,590
Aug 4, 2025 $ 0.0228
+14.27%
$ 2.77 million $ 100,113
Aug 3, 2025 $ 0.0199
+1.28%
$ 2.43 million $ 90,086
Aug 2, 2025 $ 0.0196
-2.83%
$ 2.38 million $ 93,965
Aug 1, 2025 $ 0.0201
-10.43%
$ 2.45 million $ 118,850
Jul 31, 2025 $ 0.0225
-2.07%
$ 2.73 million $ 114,707
Jul 30, 2025 $ 0.023
+2.21%
$ 2.79 million $ 101,623
Jul 29, 2025 $ 0.0225
-3.96%
$ 2.73 million $ 122,630
Jul 28, 2025 $ 0.0234
-11.94%
$ 2.84 million $ 123,245
Jul 27, 2025 $ 0.0265
-4.31%
$ 3.23 million $ 113,547
Jul 26, 2025 $ 0.0277
-0.45%
$ 3.37 million $ 96,857
Jul 25, 2025 $ 0.0279
+8.58%
$ 3.39 million $ 127,403
Jul 24, 2025 $ 0.0257
+6.85%
$ 3.13 million $ 100,107
Jul 23, 2025 $ 0.0241
-2.00%
$ 2.93 million $ 110,056
Jul 22, 2025 $ 0.0245
+2.59%
$ 2.98 million $ 100,078
Jul 21, 2025 $ 0.0239
+0.33%
$ 2.91 million $ 110,256
Jul 20, 2025 $ 0.0239
+3.06%
$ 2.9 million $ 102,839
Jul 19, 2025 $ 0.0231
-1.72%
$ 2.81 million $ 111,825
Jul 18, 2025 $ 0.0236
+0.97%
$ 2.87 million $ 104,887
Jul 17, 2025 $ 0.0233
+4.16%
$ 2.84 million $ 101,607
Jul 16, 2025 $ 0.0225
+5.68%
$ 2.73 million $ 102,769
Jul 15, 2025 $ 0.0213
-1.17%
$ 2.58 million $ 90,555
Jul 14, 2025 $ 0.0215
-1.71%
$ 2.62 million $ 109,329
Jul 13, 2025 $ 0.0219
+0.78%
$ 2.66 million $ 89,768
Jul 12, 2025 $ 0.0217
-0.78%
$ 2.64 million $ 102,924
Jul 11, 2025 $ 0.0219
-0.11%
$ 2.66 million $ 92,954
Jul 10, 2025 $ 0.0212
+1.05%
$ 2.58 million $ 101,873
Jul 9, 2025 $ 0.021
+2.33%
$ 2.55 million $ 100,335