Market Cap $2.52T
-2.64%
Volume 24h $198.00B
-21.38%
BTC % 54.57%
0.14%
ETH % 9.69%
-1.85%
Coins
34.203
+1
Exchanges
885
Last update
2 Minutes ago
Factor Dao (FCTR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-08 2026 | $0.026245 | $0.025989 | $0.02636 | $0.026063 | $3,261 | - |
| Feb-07 2026 | $0.026063 | $0.025481 | $0.026189 | $0.025954 | - | - |
| Feb-06 2026 | $0.025954 | $0.024364 | $0.025954 | $0.024364 | - | - |
| Feb-05 2026 | $0.024715 | $0.02452 | $0.026628 | $0.026584 | $17,896 | - |
| Feb-04 2026 | $0.026517 | $0.026393 | $0.027488 | $0.027301 | $10,352 | - |
| Feb-03 2026 | $0.027301 | $0.026636 | $0.027978 | $0.027915 | $13,867 | - |
| Feb-02 2026 | $0.027915 | $0.027104 | $0.028097 | $0.027598 | - | - |
| Feb-01 2026 | $0.027608 | $0.027608 | $0.028659 | $0.028659 | $11,016 | - |
| Jan-31 2026 | $0.02854 | $0.028275 | $0.030445 | $0.030443 | $16,504 | - |
| Jan-30 2026 | $0.030637 | $0.030565 | $0.031406 | $0.031406 | - | - |
| Jan-29 2026 | $0.031349 | $0.031247 | $0.032616 | $0.032616 | - | - |
| Jan-28 2026 | $0.032616 | $0.032555 | $0.032794 | $0.032794 | - | - |
| Jan-27 2026 | $0.032696 | $0.032119 | $0.032696 | $0.032213 | - | - |
| Jan-26 2026 | $0.032124 | $0.031543 | $0.032311 | $0.031543 | - | - |
| Jan-25 2026 | $0.03142 | $0.03142 | $0.032412 | $0.032381 | - | - |