Defactor Historical Data

FACTR Page 4
Download
Date Close Price change Market cap Trading volume
Jul 8, 2025 $ 0.0205
+5.04%
$ 2.49 million $ 108,910
Jul 7, 2025 $ 0.0195
+5.40%
$ 2.37 million $ 109,003
Jul 6, 2025 $ 0.0185
+8.61%
$ 2.25 million $ 108,189
Jul 5, 2025 $ 0.017
+2.14%
$ 2.07 million $ 102,219
Jul 4, 2025 $ 0.0167
+10.97%
$ 2.03 million $ 133,306
Jul 3, 2025 $ 0.015
-3.51%
$ 1.83 million $ 74,701
Jul 2, 2025 $ 0.0156
+1.30%
$ 1.89 million $ 56,489
Jul 1, 2025 $ 0.0154
-6.86%
$ 1.87 million $ 74,372
Jun 30, 2025 $ 0.0165
-4.42%
$ 2.01 million $ 62,702
Jun 29, 2025 $ 0.0173
-3.49%
$ 2.1 million $ 62,306
Jun 28, 2025 $ 0.0179
-0.75%
$ 2.18 million $ 62,246
Jun 27, 2025 $ 0.018
-3.50%
$ 2.19 million $ 70,877
Jun 26, 2025 $ 0.0187
-0.82%
$ 2.27 million $ 70,117
Jun 25, 2025 $ 0.0188
-1.61%
$ 2.29 million $ 78,415
Jun 24, 2025 $ 0.0191
+2.29%
$ 2.33 million $ 78,705
Jun 23, 2025 $ 0.0187
+3.69%
$ 2.28 million $ 84,270
Jun 22, 2025 $ 0.0181
-3.06%
$ 2.2 million $ 77,423
Jun 21, 2025 $ 0.0186
+3.39%
$ 2.26 million $ 116,033
Jun 20, 2025 $ 0.018
-0.53%
$ 2.19 million $ 91,458
Jun 19, 2025 $ 0.0181
-0.05%
$ 2.2 million $ 116,056
Jun 18, 2025 $ 0.0181
-0.37%
$ 2.2 million $ 108,971
Jun 17, 2025 $ 0.0182
-1.16%
$ 2.21 million $ 103,570
Jun 16, 2025 $ 0.0184
-1.18%
$ 2.24 million $ 113,405
Jun 15, 2025 $ 0.0186
+6.58%
$ 2.27 million $ 125,019
Jun 14, 2025 $ 0.0175
-0.29%
$ 2.13 million $ 121,691
Jun 13, 2025 $ 0.0175
-4.37%
$ 2.13 million $ 124,022
Jun 12, 2025 $ 0.0184
-3.54%
$ 2.23 million $ 117,001
Jun 11, 2025 $ 0.019
-0.64%
$ 2.31 million $ 113,193
Jun 10, 2025 $ 0.0191
+0.82%
$ 2.33 million $ 119,515
Jun 9, 2025 $ 0.019
+5.30%
$ 2.31 million $ 127,305
Jun 8, 2025 $ 0.018
-1.53%
$ 2.19 million $ 105,542
Jun 7, 2025 $ 0.0183
-3.04%
$ 2.23 million $ 119,359
Jun 6, 2025 $ 0.0189
+1.13%
$ 2.3 million $ 103,820
Jun 5, 2025 $ 0.0187
-3.68%
$ 2.27 million $ 102,117
Jun 4, 2025 $ 0.0194
+1.14%
$ 2.36 million $ 109,350
Jun 3, 2025 $ 0.0192
-2.00%
$ 2.33 million $ 109,527
Jun 2, 2025 $ 0.0196
+0.25%
$ 2.38 million $ 105,363
Jun 1, 2025 $ 0.0195
-1.92%
$ 2.37 million $ 119,626
May 31, 2025 $ 0.0199
-2.89%
$ 2.42 million $ 118,261
May 30, 2025 $ 0.0205
+0.91%
$ 2.49 million $ 103,571
May 29, 2025 $ 0.0203
-0.78%
$ 2.47 million $ 112,750
May 28, 2025 $ 0.0204
+0.15%
$ 2.49 million $ 105,298
May 27, 2025 $ 0.0204
-4.07%
$ 2.48 million $ 123,164
May 26, 2025 $ 0.0213
-1.48%
$ 2.59 million $ 105,571
May 25, 2025 $ 0.0216
+1.39%
$ 2.63 million $ 94,963
May 24, 2025 $ 0.0213
-0.72%
$ 2.59 million $ 99,538
May 23, 2025 $ 0.0214
-2.65%
$ 2.61 million $ 133,454
May 22, 2025 $ 0.022
+1.26%
$ 13.21 million $ 44,234
May 21, 2025 $ 0.0217
+0.76%
$ 13.05 million $ 61,822
May 20, 2025 $ 0.0216
-2.02%
$ 12.95 million $ 49,037