Market Cap $2.57T
-1.65%
Volume 24h $124.00B
-40.06%
BTC % 53.97%
-0.31%
ETH % 9.93%
-0.2%
Coins
34.360
+1
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Mar-21 2026 | $0.024927 | $0.024927 | $0.025048 | $0.024965 | - | - |
| Mar-20 2026 | $0.024965 | $0.024859 | $0.025038 | $0.02496 | - | - |
| Mar-19 2026 | $0.02496 | $0.02479 | $0.025457 | $0.025301 | - | - |
| Mar-18 2026 | $0.025324 | $0.025324 | $0.026558 | $0.026486 | $5,967 | - |
| Mar-17 2026 | $0.026486 | $0.026476 | $0.026653 | $0.026653 | - | - |
| Mar-16 2026 | $0.026653 | $0.025564 | $0.026698 | $0.025564 | $5,502 | - |
| Mar-15 2026 | $0.025592 | $0.025001 | $0.025592 | $0.025001 | $3,393 | - |
| Mar-14 2026 | $0.025001 | $0.024849 | $0.025049 | $0.025049 | $651 | - |
| Mar-13 2026 | $0.02505 | $0.024961 | $0.025521 | $0.024961 | $6,318 | - |
| Mar-12 2026 | $0.024961 | $0.024621 | $0.024961 | $0.024875 | $3,990 | - |
| Mar-11 2026 | $0.024953 | $0.024592 | $0.024955 | $0.024723 | - | - |
| Mar-10 2026 | $0.024723 | $0.024598 | $0.025067 | $0.024598 | - | - |
| Mar-09 2026 | $0.024644 | $0.024196 | $0.024746 | $0.024196 | $4,570 | - |
| Mar-08 2026 | $0.024196 | $0.02417 | $0.024387 | $0.024387 | $3,449 | - |
| Mar-07 2026 | $0.024387 | $0.024346 | $0.024422 | $0.024422 | - | - |