時価総額 $4.17T
1.79%
ボリューム24h $373.89B
-0.7%
BTC % 54.65%
-1.09%
ETH % 12.57%
2.38%
硬貨
32.826
+12
取引所
885
最後の更新
1 分 前
Defactor (FACTR) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.025273 | $0.025273 | $0.027124 | $0.026897 | $31,539 | $3,208,131 |
| Aug-18 2025 | $0.026998 | $0.026489 | $0.030368 | $0.030368 | $47,871 | $3,427,072 |
| Aug-17 2025 | $0.030412 | $0.029974 | $0.030717 | $0.030008 | $35,229 | $3,860,472 |
| Aug-16 2025 | $0.030032 | $0.026037 | $0.032649 | $0.026037 | $143,012 | $3,812,219 |
| Aug-15 2025 | $0.026026 | $0.025974 | $0.027063 | $0.026714 | $23,402 | $3,303,783 |
| Aug-14 2025 | $0.026674 | $0.026629 | $0.028251 | $0.027702 | $27,586 | $3,385,979 |
| Aug-13 2025 | $0.027578 | $0.027291 | $0.027591 | $0.027322 | $24,128 | $3,500,748 |
| Aug-12 2025 | $0.027223 | $0.026469 | $0.027223 | $0.026469 | $29,937 | $3,455,722 |
| Aug-11 2025 | $0.026467 | $0.026467 | $0.028461 | $0.028149 | $47,746 | $3,359,716 |
| Aug-10 2025 | $0.028168 | $0.028038 | $0.028793 | $0.028793 | $26,157 | $3,575,638 |
| Aug-09 2025 | $0.028894 | $0.027909 | $0.028894 | $0.027912 | $48,252 | $3,667,757 |
| Aug-08 2025 | $0.028879 | $0.027833 | $0.028879 | $0.02787 | $30,399 | $3,665,915 |
| Aug-07 2025 | $0.027871 | $0.027028 | $0.0279 | $0.027028 | $65,560 | $3,537,989 |
| Aug-06 2025 | $0.026765 | $0.024218 | $0.027068 | $0.024293 | $111,500 | $3,397,534 |
| Aug-05 2025 | $0.024652 | $0.022084 | $0.024652 | $0.02277 | $105,453 | $3,129,341 |