Market Cap $4.56T
1.62%
Volume 24h $301.64B
-40.21%
BTC % 54.69%
0.51%
ETH % 12.08%
-0.16%
Coins
33.322
Exchanges
885
Last update
4 Seconds ago
Defactor (REAL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.017818 | $0.017818 | $0.018007 | $0.01798 | $45,440 | $5,319,419 |
| Oct-03 2025 | $0.017958 | $0.017841 | $0.01914 | $0.018662 | $1,915,803 | $5,361,266 |
| Oct-02 2025 | $0.018687 | $0.018441 | $0.018828 | $0.018591 | $734,082 | $5,579,074 |
| Oct-01 2025 | $0.018489 | $0.016011 | $0.01853 | $0.016131 | $53,522 | $5,519,825 |
| Sep-30 2025 | $0.016116 | $0.016047 | $0.017859 | $0.017838 | $76,335 | $4,811,373 |
| Sep-29 2025 | $0.017791 | $0.017527 | $0.021129 | $0.021044 | $340,533 | $5,311,540 |
| Sep-28 2025 | $0.021084 | $0.020606 | $0.021084 | $0.020627 | $185,852 | $6,294,450 |
| Sep-27 2025 | $0.02065 | $0.020544 | $0.02078 | $0.020753 | $181,541 | $6,164,997 |
| Sep-26 2025 | $0.020747 | $0.020596 | $0.020936 | $0.020596 | $72,888 | $6,194,063 |
| Sep-25 2025 | $0.020628 | $0.020564 | $0.021533 | $0.021476 | $51,033 | $6,159,076 |
| Sep-24 2025 | $0.021457 | $0.020561 | $0.021457 | $0.020721 | $13,855 | $6,407,604 |
| Sep-23 2025 | $0.020724 | $0.019863 | $0.020853 | $0.019863 | $113,086 | $6,190,118 |
| Sep-22 2025 | $0.019905 | $0.019061 | $0.019905 | $0.019103 | $316,646 | $5,951,787 |
| Sep-21 2025 | $0.019054 | $0.0188 | $0.019311 | $0.018967 | $505,733 | $5,697,530 |
| Sep-20 2025 | $0.019017 | $0.018647 | $0.019274 | $0.018647 | $15,595 | $5,686,380 |