Defactor Historical Data

FACTR Page 7
Download
Date Close Price change Market cap Trading volume
Feb 8, 2025 $ 0.0268
+5.63%
$ 16.07 million $ 90,603
Feb 7, 2025 $ 0.0253
-33.98%
$ 15.2 million $ 34,139
Feb 6, 2025 $ 0.0384
-51.93%
$ 23.02 million $ 6,101
Feb 5, 2025 $ 0.0825
-50.27%
$ 49.5 million $ 6,539
Feb 4, 2025 $ 0.166
-3.13%
$ 99.61 million $ 67,765
Feb 3, 2025 $ 0.169
+2.65%
$ 101.56 million $ 145,807
Feb 2, 2025 $ 0.167
-25.68%
$ 100.44 million $ 34,529
Feb 1, 2025 $ 0.229
+43.06%
$ 137.63 million $ 44,697
Jan 31, 2025 $ 0.158
+222.07%
$ 94.73 million $ 28,154
Jan 30, 2025 $ 0.0489
+23.27%
$ 29.33 million $ 5,473
Jan 29, 2025 $ 0.0382
-10.88%
$ 22.95 million $ 139,235
Jan 28, 2025 $ 0.0429
+49.27%
$ 25.71 million $ 6,128
Jan 27, 2025 $ 0.0287
-15.50%
$ 17.2 million $ 101,601
Jan 26, 2025 $ 0.0339
-0.19%
$ 20.35 million $ 82,716
Jan 25, 2025 $ 0.034
+0.43%
$ 20.39 million $ 57,785
Jan 24, 2025 $ 0.0339
-0.93%
$ 20.32 million $ 74,049
Jan 23, 2025 $ 0.0341
-0.59%
$ 20.48 million $ 26,179
Jan 22, 2025 $ 0.0343
-2.32%
$ 20.61 million $ 76,726
Jan 21, 2025 $ 0.0351
-0.29%
$ 21.08 million $ 72,171
Jan 20, 2025 $ 0.0352
-2.09%
$ 21.15 million $ 94,517
Jan 19, 2025 $ 0.036
-9.14%
$ 21.6 million $ 123,689
Jan 18, 2025 $ 0.0396
-3.51%
$ 23.77 million $ 50,054
Jan 17, 2025 $ 0.0411
+8.71%
$ 24.63 million $ 74,384
Jan 16, 2025 $ 0.0378
+20.58%
$ 22.66 million $ 283,000
Jan 15, 2025 $ 0.0313
+4.24%
$ 18.79 million $ 49,585
Jan 14, 2025 $ 0.03
-1.48%
$ 18 million $ 105,428
Jan 13, 2025 $ 0.0304
-10.23%
$ 18.25 million $ 51,331
Jan 12, 2025 $ 0.0339
-1.05%
$ 20.33 million $ 44,111
Jan 11, 2025 $ 0.0342
-5.81%
$ 20.55 million $ 49,430
Jan 10, 2025 $ 0.0364
-1.83%
$ 21.81 million $ 46,529
Jan 9, 2025 $ 0.037
+1.85%
$ 22.21 million $ 60,828
Jan 8, 2025 $ 0.0363
-8.57%
$ 21.81 million $ 58,920
Jan 7, 2025 $ 0.0398
-5.89%
$ 23.86 million $ 47,799
Jan 6, 2025 $ 0.0422
+2.25%
$ 25.35 million $ 83,222
Jan 5, 2025 $ 0.0414
+4.49%
$ 24.82 million $ 50,670
Jan 4, 2025 $ 0.0396
+0.86%
$ 23.76 million $ 27,897
Jan 3, 2025 $ 0.0393
-2.18%
$ 23.56 million $ 63,899
Jan 2, 2025 $ 0.0401
+3.32%
$ 24.08 million $ 38,288
Jan 1, 2025 $ 0.0388
-2.32%
$ 23.31 million $ 39,626
Dec 31, 2024 $ 0.0398
-0.75%
$ 23.86 million $ 36,546
Dec 30, 2024 $ 0.0401
-6.40%
$ 24.04 million $ 59,515
Dec 29, 2024 $ 0.0428
-7.28%
$ 25.67 million $ 75,906
Dec 28, 2024 $ 0.0461
-0.86%
$ 27.69 million $ 21,620
Dec 27, 2024 $ 0.0465
-3.07%
$ 27.93 million $ 52,898
Dec 26, 2024 $ 0.048
-1.23%
$ 28.81 million $ 49,614
Dec 25, 2024 $ 0.0486
+0.61%
$ 29.17 million $ 53,121
Dec 24, 2024 $ 0.0483
+1.76%
$ 28.99 million $ 65,955
Dec 23, 2024 $ 0.0475
+2.68%
$ 28.5 million $ 44,027
Dec 22, 2024 $ 0.0463
-1.99%
$ 27.75 million $ 48,570
Dec 21, 2024 $ 0.0472
-4.52%
$ 28.32 million $ 65,492