Defactor Historical Data

FACTR Page 5
Download
Date Close Price change Market cap Trading volume
May 19, 2025 $ 0.022
-0.10%
$ 13.21 million $ 35,921
May 18, 2025 $ 0.022
-0.50%
$ 13.22 million $ 58,117
May 17, 2025 $ 0.0221
-1.08%
$ 13.29 million $ 44,297
May 16, 2025 $ 0.0224
+0.88%
$ 13.43 million $ 39,326
May 15, 2025 $ 0.0222
-2.38%
$ 13.31 million $ 39,661
May 14, 2025 $ 0.0227
-3.19%
$ 13.64 million $ 41,659
May 13, 2025 $ 0.0235
+0.39%
$ 14.09 million $ 48,476
May 12, 2025 $ 0.0234
-3.40%
$ 14.04 million $ 48,524
May 11, 2025 $ 0.0242
-0.15%
$ 14.54 million $ 36,370
May 10, 2025 $ 0.0243
+4.49%
$ 14.56 million $ 41,700
May 9, 2025 $ 0.0232
-0.26%
$ 13.93 million $ 44,545
May 8, 2025 $ 0.0233
+5.85%
$ 13.97 million $ 57,386
May 7, 2025 $ 0.022
+1.67%
$ 13.2 million $ 40,544
May 6, 2025 $ 0.0216
-0.79%
$ 12.98 million $ 53,780
May 5, 2025 $ 0.0218
+0.38%
$ 13.06 million $ 35,614
May 4, 2025 $ 0.0217
+0.18%
$ 13 million $ 55,095
May 3, 2025 $ 0.0216
-0.94%
$ 12.98 million $ 56,877
May 2, 2025 $ 0.0218
-0.60%
$ 13.1 million $ 55,705
May 1, 2025 $ 0.022
+1.52%
$ 13.18 million $ 49,207
Apr 30, 2025 $ 0.0216
+0.30%
$ 12.98 million $ 61,765
Apr 29, 2025 $ 0.0216
+0.17%
$ 12.95 million $ 48,974
Apr 28, 2025 $ 0.0216
+0.50%
$ 12.93 million $ 51,063
Apr 27, 2025 $ 0.0215
+0.70%
$ 12.87 million $ 64,605
Apr 26, 2025 $ 0.0213
-0.14%
$ 12.79 million $ 51,285
Apr 25, 2025 $ 0.0213
-1.02%
$ 12.8 million $ 57,944
Apr 24, 2025 $ 0.0216
+4.38%
$ 12.94 million $ 75,165
Apr 23, 2025 $ 0.0207
+2.52%
$ 12.4 million $ 41,256
Apr 22, 2025 $ 0.0202
+4.54%
$ 12.09 million $ 120,242
Apr 21, 2025 $ 0.0193
-0.54%
$ 11.57 million $ 101,405
Apr 20, 2025 $ 0.0194
+2.02%
$ 11.64 million $ 106,400
Apr 19, 2025 $ 0.019
+3.35%
$ 11.41 million $ 92,629
Apr 18, 2025 $ 0.0184
-1.43%
$ 11.04 million $ 92,767
Apr 17, 2025 $ 0.0187
+7.39%
$ 11.19 million $ 121,338
Apr 16, 2025 $ 0.0174
+8.40%
$ 10.43 million $ 86,211
Apr 15, 2025 $ 0.016
+1.13%
$ 9.62 million $ 45,524
Apr 14, 2025 $ 0.0159
-1.32%
$ 9.51 million $ 76,327
Apr 13, 2025 $ 0.0161
+1.75%
$ 9.64 million $ 83,657
Apr 12, 2025 $ 0.0158
+0.94%
$ 9.47 million $ 76,363
Apr 11, 2025 $ 0.0156
+2.92%
$ 9.38 million $ 55,976
Apr 10, 2025 $ 0.0152
-3.14%
$ 9.11 million $ 43,759
Apr 9, 2025 $ 0.0157
+5.68%
$ 9.41 million $ 46,797
Apr 8, 2025 $ 0.0148
-4.59%
$ 8.9 million $ 48,684
Apr 7, 2025 $ 0.0156
-5.36%
$ 9.33 million $ 44,345
Apr 6, 2025 $ 0.0165
-2.95%
$ 9.87 million $ 22,727
Apr 5, 2025 $ 0.017
+4.06%
$ 10.17 million $ 21,421
Apr 4, 2025 $ 0.0163
+1.53%
$ 9.77 million $ 17,217
Apr 3, 2025 $ 0.016
-0.33%
$ 9.62 million $ 44,133
Apr 2, 2025 $ 0.0161
-2.86%
$ 9.65 million $ 37,649
Apr 1, 2025 $ 0.0166
-0.36%
$ 9.94 million $ 25,018
Mar 31, 2025 $ 0.0166
+1.55%
$ 9.98 million $ 41,859