Defactor Historical Data

FACTR Page 8
Download
Date Close Price change Market cap Trading volume
Dec 20, 2024 $ 0.0494
+1.17%
$ 29.66 million $ 95,712
Dec 19, 2024 $ 0.0489
-2.02%
$ 29.32 million $ 311,207
Dec 18, 2024 $ 0.0499
-2.07%
$ 29.92 million $ 57,669
Dec 17, 2024 $ 0.0509
-3.05%
$ 30.55 million $ 69,526
Dec 16, 2024 $ 0.0525
+3.79%
$ 31.51 million $ 52,520
Dec 15, 2024 $ 0.0506
-0.27%
$ 30.37 million $ 26,629
Dec 14, 2024 $ 0.0508
+2.10%
$ 30.46 million $ 52,406
Dec 13, 2024 $ 0.0497
-5.19%
$ 29.83 million $ 109,190
Dec 12, 2024 $ 0.0524
-12.57%
$ 31.46 million $ 113,200
Dec 11, 2024 $ 0.06
+5.07%
$ 35.98 million $ 77,239
Dec 10, 2024 $ 0.0571
+7.37%
$ 34.24 million $ 164,305
Dec 9, 2024 $ 0.0532
-20.90%
$ 31.89 million $ 337,100
Dec 8, 2024 $ 0.0673
+15.01%
$ 40.39 million $ 168,481
Dec 7, 2024 $ 0.0585
+0.06%
$ 35.11 million $ 43,458
Dec 6, 2024 $ 0.0585
-1.89%
$ 35.09 million $ 81,278
Dec 5, 2024 $ 0.0596
+5.09%
$ 35.77 million $ 142,494
Dec 4, 2024 $ 0.0567
+4.17%
$ 34.04 million $ 82,174
Dec 3, 2024 $ 0.0547
+5.43%
$ 32.82 million $ 203,280
Dec 2, 2024 $ 0.0518
-1.17%
$ 31.09 million $ 73,058
Dec 1, 2024 $ 0.0524
-1.96%
$ 31.45 million $ 97,647
Nov 30, 2024 $ 0.0535
+5.01%
$ 32.09 million $ 91,511
Nov 29, 2024 $ 0.0509
+7.62%
$ 30.59 million $ 142,969
Nov 28, 2024 $ 0.0473
+6.07%
$ 28.38 million $ 101,341
Nov 27, 2024 $ 0.0446
+7.81%
$ 26.75 million $ 65,455
Nov 26, 2024 $ 0.0414
-2.40%
$ 24.82 million $ 39,386
Nov 25, 2024 $ 0.0424
-10.46%
$ 25.44 million $ 43,921
Nov 24, 2024 $ 0.0459
+3.22%
$ 27.48 million $ 58,893
Nov 23, 2024 $ 0.0445
+1.13%
$ 26.68 million $ 58,443
Nov 22, 2024 $ 0.044
-1.49%
$ 26.38 million $ 38,525
Nov 21, 2024 $ 0.0446
-1.18%
$ 26.78 million $ 54,553
Nov 20, 2024 $ 0.0452
+10.79%
$ 27.1 million $ 216,737
Nov 19, 2024 $ 0.0408
+1.07%
$ 24.46 million $ 47,798
Nov 18, 2024 $ 0.0403
+2.92%
$ 24.2 million $ 70,663
Nov 17, 2024 $ 0.0392
+1.64%
$ 23.54 million $ 44,570
Nov 16, 2024 $ 0.0386
+0.20%
$ 23.16 million $ 53,366
Nov 15, 2024 $ 0.0385
-6.22%
$ 23.11 million $ 63,120
Nov 14, 2024 $ 0.0411
-3.94%
$ 24.64 million $ 27,928
Nov 13, 2024 $ 0.0428
-3.25%
$ 25.65 million $ 86,389
Nov 12, 2024 $ 0.0442
+10.00%
$ 26.52 million $ 106,340
Nov 11, 2024 $ 0.0402
+3.50%
$ 24.11 million $ 62,952
Nov 10, 2024 $ 0.0388
+5.44%
$ 23.31 million $ 46,391
Nov 9, 2024 $ 0.0368
-1.85%
$ 22.11 million $ 39,791
Nov 8, 2024 $ 0.0375
-4.15%
$ 22.53 million $ 53,859
Nov 7, 2024 $ 0.0392
-0.43%
$ 23.5 million $ 55,926
Nov 6, 2024 $ 0.0393
+4.96%
$ 23.6 million $ 51,377
Nov 5, 2024 $ 0.0375
-4.82%
$ 22.48 million $ 66,792
Nov 4, 2024 $ 0.039
-1.75%
$ 23.41 million $ 77,602
Nov 3, 2024 $ 0.0397
-3.35%
$ 23.83 million $ 74,129
Nov 2, 2024 $ 0.0411
-1.54%
$ 24.65 million $ 78,028
Nov 1, 2024 $ 0.0417
-1.93%
$ 25.04 million $ 72,137