Defactor Historical Data

FACTR Page 6
Download
Date Close Price change Market cap Trading volume
Mar 30, 2025 $ 0.0164
-1.88%
$ 9.83 million $ 24,915
Mar 29, 2025 $ 0.0167
-3.97%
$ 10.02 million $ 21,615
Mar 28, 2025 $ 0.0174
-6.44%
$ 10.43 million $ 40,647
Mar 27, 2025 $ 0.0186
-2.28%
$ 11.15 million $ 31,117
Mar 26, 2025 $ 0.019
+6.59%
$ 11.41 million $ 51,030
Mar 25, 2025 $ 0.0178
+8.55%
$ 10.71 million $ 63,901
Mar 24, 2025 $ 0.0164
+5.65%
$ 9.86 million $ 28,800
Mar 23, 2025 $ 0.0156
+1.82%
$ 9.33 million $ 24,803
Mar 22, 2025 $ 0.0153
+1.44%
$ 9.16 million $ 21,598
Mar 21, 2025 $ 0.0151
+0.27%
$ 9.03 million $ 24,719
Mar 20, 2025 $ 0.015
-3.01%
$ 9.01 million $ 30,959
Mar 19, 2025 $ 0.0155
+8.05%
$ 9.29 million $ 50,736
Mar 18, 2025 $ 0.0143
-12.19%
$ 8.61 million $ 46,213
Mar 17, 2025 $ 0.0163
-9.98%
$ 9.8 million $ 67,700
Mar 16, 2025 $ 0.0181
-2.12%
$ 10.89 million $ 16,934
Mar 15, 2025 $ 0.0186
+1.25%
$ 11.15 million $ 25,111
Mar 14, 2025 $ 0.0183
+0.26%
$ 10.99 million $ 26,566
Mar 13, 2025 $ 0.0183
+1.08%
$ 10.97 million $ 24,038
Mar 12, 2025 $ 0.0181
-2.51%
$ 10.85 million $ 41,006
Mar 11, 2025 $ 0.0186
-4.01%
$ 11.14 million $ 57,438
Mar 10, 2025 $ 0.0194
-3.90%
$ 11.66 million $ 59,783
Mar 9, 2025 $ 0.0202
-8.10%
$ 12.13 million $ 26,981
Mar 8, 2025 $ 0.022
+0.34%
$ 13.19 million $ 37,882
Mar 7, 2025 $ 0.0219
+3.01%
$ 13.14 million $ 38,771
Mar 6, 2025 $ 0.0213
-2.76%
$ 12.76 million $ 31,394
Mar 5, 2025 $ 0.0218
-0.32%
$ 13.11 million $ 23,243
Mar 4, 2025 $ 0.0219
-0.06%
$ 13.13 million $ 24,214
Mar 3, 2025 $ 0.0219
-8.40%
$ 13.14 million $ 30,284
Mar 2, 2025 $ 0.0239
+6.19%
$ 14.35 million $ 46,394
Mar 1, 2025 $ 0.0225
-0.86%
$ 13.51 million $ 22,735
Feb 28, 2025 $ 0.0227
-2.30%
$ 13.65 million $ 42,212
Feb 27, 2025 $ 0.0233
+2.02%
$ 13.97 million $ 49,694
Feb 26, 2025 $ 0.0228
+4.51%
$ 13.69 million $ 41,533
Feb 25, 2025 $ 0.0218
+2.60%
$ 13.11 million $ 48,037
Feb 24, 2025 $ 0.0213
-13.79%
$ 12.77 million $ 84,191
Feb 23, 2025 $ 0.0247
-10.14%
$ 14.82 million $ 45,337
Feb 22, 2025 $ 0.0275
+0.29%
$ 16.49 million $ 25,236
Feb 21, 2025 $ 0.0274
-0.73%
$ 16.44 million $ 31,856
Feb 20, 2025 $ 0.0276
-1.10%
$ 16.57 million $ 46,991
Feb 19, 2025 $ 0.028
+14.05%
$ 16.79 million $ 79,034
Feb 18, 2025 $ 0.0245
+0.23%
$ 14.72 million $ 27,571
Feb 17, 2025 $ 0.0245
-3.17%
$ 14.68 million $ 35,691
Feb 16, 2025 $ 0.0253
+0.53%
$ 15.16 million $ 26,240
Feb 15, 2025 $ 0.0251
-0.29%
$ 15.08 million $ 27,215
Feb 14, 2025 $ 0.0252
+0.79%
$ 15.13 million $ 27,343
Feb 13, 2025 $ 0.025
-3.38%
$ 15.01 million $ 39,428
Feb 12, 2025 $ 0.0259
+4.54%
$ 15.55 million $ 67,846
Feb 11, 2025 $ 0.0248
-1.67%
$ 14.89 million $ 99,165
Feb 10, 2025 $ 0.0252
-1.88%
$ 15.14 million $ 72,332
Feb 9, 2025 $ 0.0257
-4.09%
$ 15.43 million $ 64,100