時価総額 $2.20T
1.19%
ボリューム24h $48.84B
-44.79%
BTC % 58.7153%
0.22%
ETH % 9.22076%
-0.26%
硬貨
34.665
取引所
204
ライブ
Factor Dao (FCTR) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Factor Dao (FCTR) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,181 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.020622 | $0.020123 | $0.020622 | $0.020123 | $1,476 | - |
| May-21 2026 | $0.020893 | $0.02072 | $0.020893 | $0.02072 | $148 | - |
| May-20 2026 | $0.020918 | $0.020918 | $0.021073 | $0.020983 | $784 | - |
| May-19 2026 | $0.020854 | $0.020854 | $0.020854 | $0.020854 | $649 | - |
| May-18 2026 | $0.021116 | $0.021116 | $0.021867 | $0.021867 | $2,376 | - |
| May-17 2026 | $0.022104 | $0.022104 | $0.022105 | $0.022105 | - | - |
| May-16 2026 | $0.022105 | $0.022105 | $0.022687 | $0.022687 | - | - |
| May-15 2026 | $0.022687 | $0.022687 | $0.023317 | $0.023317 | - | - |
| May-14 2026 | $0.023317 | $0.022903 | $0.023317 | $0.022903 | - | - |
| May-13 2026 | $0.022903 | $0.022903 | $0.023409 | $0.023091 | - | - |
| May-12 2026 | $0.023091 | $0.023091 | $0.02352 | $0.02352 | - | - |
| May-11 2026 | $0.02352 | $0.02352 | $0.023849 | $0.023849 | - | - |
| May-10 2026 | $0.023849 | $0.02351 | $0.023849 | $0.02351 | $739 | - |
| May-09 2026 | $0.02351 | $0.02339 | $0.02351 | $0.023394 | - | - |
| May-08 2026 | $0.023394 | $0.023149 | $0.023394 | $0.023275 | - | - |