時価総額 $4.07T
-3.95%
ボリューム24h $376.19B
-3.27%
BTC % 55.34%
0.65%
ETH % 12.15%
-2.46%
硬貨
32.814
+12
取引所
885
最後の更新
47 秒 前
Factor Dao (FCTR) 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-18 2025 | $0.05219 | $0.051556 | $0.052629 | $0.052629 | $5,418 | - |
| Aug-17 2025 | $0.052905 | $0.052309 | $0.053114 | $0.052309 | $6,690 | - |
| Aug-16 2025 | $0.052302 | $0.052286 | $0.05287 | $0.05287 | - | - |
| Aug-15 2025 | $0.05287 | $0.052235 | $0.053679 | $0.053255 | $11,673 | - |
| Aug-14 2025 | $0.05266 | $0.05266 | $0.05466 | $0.054605 | $18,308 | - |
| Aug-13 2025 | $0.054589 | $0.053622 | $0.054589 | $0.053622 | - | - |
| Aug-12 2025 | $0.053623 | $0.052087 | $0.053923 | $0.052087 | - | - |
| Aug-11 2025 | $0.052087 | $0.052063 | $0.052996 | $0.052468 | $15,017 | - |
| Aug-10 2025 | $0.052439 | $0.052052 | $0.052853 | $0.052489 | - | - |
| Aug-09 2025 | $0.052489 | $0.051459 | $0.05265 | $0.051687 | $10,634 | - |
| Aug-08 2025 | $0.051687 | $0.050782 | $0.051712 | $0.051024 | - | - |
| Aug-07 2025 | $0.051024 | $0.049739 | $0.051024 | $0.050116 | $10,850 | - |
| Aug-06 2025 | $0.050116 | $0.049519 | $0.050116 | $0.049753 | - | - |
| Aug-05 2025 | $0.049731 | $0.049412 | $0.050355 | $0.050355 | $6,226 | - |
| Aug-04 2025 | $0.050355 | $0.049081 | $0.050355 | $0.049081 | - | - |