Defactor Historical Data

FACTR Page 9
Download
Date Close Price change Market cap Trading volume
Oct 31, 2024 $ 0.0427
-1.37%
$ 25.63 million $ 86,073
Oct 30, 2024 $ 0.0433
-0.47%
$ 25.99 million $ 81,864
Oct 29, 2024 $ 0.0435
-1.83%
$ 26.11 million $ 79,475
Oct 28, 2024 $ 0.0443
-2.64%
$ 26.55 million $ 100,710
Oct 27, 2024 $ 0.0455
-0.41%
$ 27.27 million $ 76,238
Oct 26, 2024 $ 0.0456
-0.19%
$ 27.38 million $ 80,886
Oct 25, 2024 $ 0.0459
-5.10%
$ 27.54 million $ 83,006
Oct 24, 2024 $ 0.0484
-0.47%
$ 29.02 million $ 126,459
Oct 23, 2024 $ 0.0486
+0.23%
$ 29.16 million $ 59,344
Oct 22, 2024 $ 0.0485
+1.02%
$ 29.08 million $ 71,030
Oct 21, 2024 $ 0.048
+2.41%
$ 28.79 million $ 245,877
Oct 20, 2024 $ 0.0468
-0.53%
$ 28.06 million $ 84,107
Oct 19, 2024 $ 0.047
-0.19%
$ 28.21 million $ 71,757
Oct 18, 2024 $ 0.0471
+1.49%
$ 28.26 million $ 100,595
Oct 17, 2024 $ 0.0464
+9.07%
$ 27.85 million $ 197,383
Oct 16, 2024 $ 0.0426
+0.57%
$ 25.53 million $ 80,238
Oct 15, 2024 $ 0.0423
-1.71%
$ 25.39 million $ 84,326
Oct 14, 2024 $ 0.043
-1.65%
$ 25.83 million $ 91,574
Oct 13, 2024 $ 0.0436
+3.24%
$ 26.15 million $ 86,189
Oct 12, 2024 $ 0.0423
-4.05%
$ 25.39 million $ 89,335
Oct 11, 2024 $ 0.0441
-3.41%
$ 26.47 million $ 158,411
Oct 10, 2024 $ 0.0457
+0.86%
$ 27.43 million $ 132,159
Oct 9, 2024 $ 0.0454
+1.21%
$ 27.25 million $ 129,776
Oct 8, 2024 $ 0.0449
-5.93%
$ 26.96 million $ 223,935
Oct 7, 2024 $ 0.0478
-0.29%
$ 28.66 million $ 227,160
Oct 6, 2024 $ 0.0479
-0.75%
$ 28.74 million $ 203,161
Oct 5, 2024 $ 0.0483
+0.48%
$ 28.95 million $ 164,531
Oct 4, 2024 $ 0.048
-3.31%
$ 28.82 million $ 198,354
Oct 3, 2024 $ 0.0497
-0.44%
$ 29.8 million $ 179,377
Oct 2, 2024 $ 0.0497
+6.62%
$ 29.84 million $ 225,742
Oct 1, 2024 $ 0.0466
-3.06%
$ 27.98 million $ 167,501
Sep 30, 2024 $ 0.0482
-1.73%
$ 28.92 million $ 272,319
Sep 29, 2024 $ 0.049
+3.75%
$ 29.41 million $ 366,520
Sep 28, 2024 $ 0.0472
+9.33%
$ 28.35 million $ 225,947
Sep 27, 2024 $ 0.0432
+5.36%
$ 25.93 million $ 225,196
Sep 26, 2024 $ 0.0414
+1.03%
$ 24.84 million $ 286,835
Sep 25, 2024 $ 0.041
-2.54%
$ 24.58 million $ 210,683
Sep 24, 2024 $ 0.042
-6.82%
$ 25.22 million $ 231,364
Sep 23, 2024 $ 0.045
-2.21%
$ 27.02 million $ 308,473
Sep 22, 2024 $ 0.0461
-2.33%
$ 27.64 million $ 296,832
Sep 21, 2024 $ 0.0472
+8.00%
$ 28.3 million $ 380,588
Sep 20, 2024 $ 0.0436
-5.83%
$ 26.18 million $ 273,016
Sep 19, 2024 $ 0.0464
+3.16%
$ 27.85 million $ 318,012
Sep 18, 2024 $ 0.0451
+0.25%
$ 27.05 million $ 269,001
Sep 17, 2024 $ 0.045
-1.66%
$ 27.02 million $ 200,887
Sep 16, 2024 $ 0.0458
-1.30%
$ 27.48 million $ 207,539
Sep 15, 2024 $ 0.0463
+1.05%
$ 27.8 million $ 274,602
Sep 14, 2024 $ 0.0459
+6.25%
$ 27.53 million $ 302,810
Sep 13, 2024 $ 0.0432
+7.30%
$ 25.92 million $ 182,999
Sep 12, 2024 $ 0.0403
-0.83%
$ 24.18 million $ 137,529