Defactor Historical Data

FACTR Page 3
Download
Date Close Price change Market cap Trading volume
Jan 8 $ 0.0454
-5.41%
$ 26.74 million $ 1.14 million
Jan 1 $ 0.0479
-9.46%
$ 28.81 million $ 1.3 million
Dec 25 $ 0.0524
-0.84%
$ 31.74 million $ 1.5 million
Dec 18 $ 0.0545
+8.11%
$ 31.69 million $ 1.38 million
Dec 11 $ 0.0518
-27.22%
$ 30.13 million $ 2.46 million
Dec 4 $ 0.0736
+12.26%
$ 42.65 million $ 2.17 million
Nov 27 $ 0.0655
-12.42%
$ 39.27 million $ 2.66 million
Nov 20 $ 0.0746
+33.95%
$ 44.79 million $ 3.38 million
Nov 13 $ 0.0533
+10.07%
$ 33.33 million $ 1.87 million
Nov 6 $ 0.0445
+19.38%
$ 29.19 million $ 1.59 million
Oct 30 $ 0.0373
+13.73%
$ 22.37 million $ 1.47 million
Oct 23 $ 0.0328
+2.81%
$ 19.67 million $ 1.13 million
Oct 16 $ 0.0319
+28.44%
$ 19.12 million $ 1.02 million
Oct 9 $ 0.0246
-4.76%
$ 14.88 million $ 763,254
Oct 2 $ 0.0257
-10.70%
$ 15.51 million $ 1.04 million
Sep 25 $ 0.0288
-7.13%
$ 17.29 million $ 937,361
Sep 18 $ 0.0314
+2.29%
$ 18.62 million $ 708,354
Sep 11 $ 0.0309
-16.32%
$ 18.41 million $ 597,415
Sep 4 $ 0.0383
+20.00%
$ 22.18 million $ 501,313
Aug 28 $ 0.0319
-5.99%
$ 19.14 million $ 571,463
Aug 21 $ 0.0341
-14.33%
$ 20.37 million $ 546,592
Aug 14 $ 0.0406
-16.75%
$ 23.9 million $ 664,494
Aug 7 $ 0.0492
-2.09%
$ 29.25 million $ 459,986
Jul 31 $ 0.0502
-16.35%
$ 30.13 million $ 1 million
Jul 24 $ 0.06
-1.35%
$ 36.01 million $ 2.07 million
Jul 17 $ 0.0608
-18.61%
$ 36.49 million $ 1.88 million
Jul 10 $ 0.0749
+23.16%
$ 44.91 million $ 2.32 million
Jul 3 $ 0.0604
+32.94%
$ 36.24 million $ 1.77 million
Jun 26 $ 0.0454
+51.30%
$ 27.24 million $ 1.28 million
Jun 19 $ 0.027
+25.22%
$ 18.02 million $ 636,268
Jun 12 $ 0.0217
-26.46%
$ 12.93 million $ 753,778
Jun 5 $ 0.0294
-26.83%
$ 17.65 million $ 798,095
May 29 $ 0.0402
-15.63%
$ 24.11 million $ 554,446
May 22 $ 0.048
+17.08%
$ 28.57 million $ 506,444
May 15 $ 0.0406
-10.78%
$ 24.58 million $ 536,829
May 8 $ 0.0456
-15.73%
$ 27.29 million $ 571,629
May 1 $ 0.0541
-7.98%
$ 32.48 million $ 765,791
Apr 24 $ 0.065
-1.80%
$ 35.29 million $ 884,269
Apr 17 $ 0.0675
-6.61%
$ 39.71 million $ 837,986
Apr 10 $ 0.0735
-4.37%
$ 43.32 million $ 809,481
Apr 3 $ 0.0768
-4.23%
$ 46.1 million $ 1.68 million
Mar 27 $ 0.0802
+65.52%
$ 48.1 million $ 968,583
Mar 20 $ 0.0479
-7.65%
$ 29.06 million $ 482,012
Mar 13 $ 0.058
-17.58%
$ 31.2 million $ 980,037
Mar 6 $ 0.063
-41.95%
$ 42.16 million $ 1.09 million
Feb 27 $ 0.108
+0.85%
$ 65.05 million $ 1.9 million
Feb 20 $ 0.106
-20.87%
$ 63.61 million $ 2.31 million
Download