시가총액 $4.20T
1.62%
볼륨 24시간 $316.42B
2.23%
BTC % 53.74%
0.4%
ETH % 12.39%
-1.21%
코인
33.104
+14
거래소
885
마지막 업데이트
2 의사록 전에
Defactor (FACTR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00612614 | $0.00550943 | $0.012264 | $0.012264 | $4,785 | $777,637 |
| Sep-08 2025 | $0.012255 | $0.012031 | $0.013084 | $0.012955 | $2,420 | $1,555,743 |
| Sep-07 2025 | $0.013156 | $0.013139 | $0.015654 | $0.014055 | $2,637 | $1,670,115 |
| Sep-06 2025 | $0.01405 | $0.013778 | $0.014256 | $0.01378 | $2,236 | $1,783,474 |
| Sep-05 2025 | $0.013756 | $0.013756 | $0.014515 | $0.014439 | $2,373 | $1,746,187 |
| Sep-04 2025 | $0.014483 | $0.014379 | $0.014624 | $0.014396 | $2,206 | $1,838,537 |
| Sep-03 2025 | $0.014372 | $0.014365 | $0.014555 | $0.014401 | $2,271 | $1,824,380 |
| Sep-02 2025 | $0.014413 | $0.00573589 | $0.014627 | $0.013096 | $2,326 | $1,829,582 |
| Sep-01 2025 | $0.013083 | $0.0022416 | $0.014973 | $0.014432 | $3,059 | $1,660,829 |
| Aug-31 2025 | $0.014549 | $0.014549 | $0.017405 | $0.015916 | $34,361 | $1,846,848 |
| Aug-30 2025 | $0.01579 | $0.013675 | $0.01579 | $0.014298 | $22,520 | $2,004,466 |
| Aug-29 2025 | $0.013819 | $0.013819 | $0.020204 | $0.01981 | $77,109 | $1,754,188 |
| Aug-28 2025 | $0.019793 | $0.019062 | $0.021375 | $0.02042 | $33,776 | $2,512,542 |
| Aug-27 2025 | $0.020021 | $0.020021 | $0.022496 | $0.022234 | $26,328 | $2,541,442 |
| Aug-26 2025 | $0.022223 | $0.020047 | $0.024036 | $0.020262 | $72,525 | $2,821,016 |