시가총액 $3.89T
-4.81%
볼륨 24시간 $398.12B
15.92%
BTC % 55.32%
0.1%
ETH % 11.74%
-0.76%
코인
33.571
+11
거래소
885
마지막 업데이트
26 초 전에
Factor Dao (FCTR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-29 2025 | $0.042393 | $0.042235 | $0.042755 | $0.042599 | - | - |
| Oct-28 2025 | $0.042599 | $0.042598 | $0.043379 | $0.043379 | - | - |
| Oct-27 2025 | $0.043379 | $0.043379 | $0.043846 | $0.043463 | - | - |
| Oct-26 2025 | $0.043463 | $0.042558 | $0.043463 | $0.042558 | $6,281 | - |
| Oct-25 2025 | $0.042558 | $0.042558 | $0.04274 | $0.042734 | $872 | - |
| Oct-24 2025 | $0.042734 | $0.042468 | $0.043195 | $0.042636 | - | - |
| Oct-23 2025 | $0.042638 | $0.042326 | $0.042895 | $0.042326 | - | - |
| Oct-22 2025 | $0.042352 | $0.042352 | $0.042984 | $0.042984 | - | - |
| Oct-21 2025 | $0.042897 | $0.042897 | $0.043858 | $0.043459 | $12,857 | - |
| Oct-20 2025 | $0.043458 | $0.043258 | $0.043833 | $0.04346 | - | - |
| Oct-19 2025 | $0.043526 | $0.042825 | $0.043526 | $0.043053 | $6,801 | - |
| Oct-18 2025 | $0.043053 | $0.042837 | $0.043083 | $0.04298 | - | - |
| Oct-17 2025 | $0.042981 | $0.042251 | $0.04326 | $0.043144 | - | - |
| Oct-16 2025 | $0.043075 | $0.043073 | $0.043957 | $0.043653 | - | - |
| Oct-15 2025 | $0.043653 | $0.043653 | $0.044545 | $0.044404 | - | - |