Market Cap $2.44T
-1.59%
Volume 24h $192.29B
-27.83%
BTC % 53.73%
-0.07%
ETH % 9.51%
-1.36%
Coins
34.283
+8
Exchanges
885
Last update
3 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-26 2026 | $0.025004 | $0.024761 | $0.025298 | $0.025298 | - | - |
| Feb-25 2026 | $0.02553 | $0.023868 | $0.025535 | $0.023868 | $10,004 | - |
| Feb-24 2026 | $0.023868 | $0.023677 | $0.023978 | $0.023978 | - | - |
| Feb-23 2026 | $0.023978 | $0.023978 | $0.0246 | $0.0246 | - | - |
| Feb-22 2026 | $0.0246 | $0.0246 | $0.024845 | $0.024845 | - | - |
| Feb-21 2026 | $0.024839 | $0.024705 | $0.024841 | $0.024705 | - | - |
| Feb-20 2026 | $0.024793 | $0.024607 | $0.024793 | $0.024687 | - | - |
| Feb-19 2026 | $0.024636 | $0.024488 | $0.02488 | $0.024626 | - | - |
| Feb-18 2026 | $0.024626 | $0.024626 | $0.025294 | $0.02509 | - | - |
| Feb-17 2026 | $0.02509 | $0.024966 | $0.025176 | $0.025107 | $4,289 | - |
| Feb-16 2026 | $0.025107 | $0.024932 | $0.025158 | $0.024932 | - | - |
| Feb-15 2026 | $0.024932 | $0.024843 | $0.025828 | $0.025687 | $5,460 | - |
| Feb-14 2026 | $0.025687 | $0.025538 | $0.025805 | $0.025558 | - | - |
| Feb-13 2026 | $0.025558 | $0.024893 | $0.025677 | $0.024904 | - | - |
| Feb-12 2026 | $0.024871 | $0.024784 | $0.025264 | $0.024999 | $3,382 | - |