Defactor(FACTR)Heute
$0.024038
vor 1 Jahren
$0.046408
vor 2 Jahren
$0.031954
vor 3 Jahren
$0.008109
Defactor Preisverlauf
(FACTR)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | -- | $0.024038 | $0.024038 | -- | -- |
2025-09-14 | -- | $0.024038 | $0.024038 | -- | -- |
2025-09-13 | $0.024038 | $0.024038 | $0.024038 | -- | -- |
2025-09-12 | $0.045446 | $0.064711 | $0.024038 | $0.024038 | $227.761K |
2025-09-11 | $0.391724 | $4.000499 | $0.027059 | $0.049314 | $513.267K |
2025-09-10 | $0.009072 | $1.988558 | $0.004003 | $0.391724 | $26,090.45 |
2025-09-09 | $0.012176 | $0.012438 | $0.008993 | $0.009081 | $4,532.349 |
2025-09-08 | $0.013700 | $0.013731 | $0.012010 | $0.012176 | $2,470.434 |
2025-09-07 | $0.012281 | $0.014291 | $0.012258 | $0.013661 | $2,586.184 |
2025-09-06 | $0.012772 | $0.012806 | $0.012013 | $0.012263 | $2,271.465 |
2025-09-05 | $0.012759 | $0.012896 | $0.012645 | $0.012772 | $2,286.065 |
2025-09-04 | $0.012662 | $0.012874 | $0.012645 | $0.012759 | $2,257.734 |
2025-09-03 | $0.012713 | $0.012874 | $0.012644 | $0.012662 | $2,176.049 |
2025-09-02 | $0.014999 | $0.013491 | $0.012704 | $0.012713 | $2,552.907 |
2025-09-01 | $0.016983 | $0.017442 | $0.013490 | $0.014999 | $4,818.838 |
2025-08-31 | $0.015001 | $0.017663 | $0.014978 | $0.016974 | $21,080.83 |
2025-08-30 | $0.019837 | $0.019431 | $0.012871 | $0.014997 | $82,614.63 |
2025-08-29 | $0.019272 | $0.020357 | $0.018947 | $0.019704 | $18,975.24 |
2025-08-28 | $0.022202 | $0.022613 | $0.019119 | $0.019206 | $39,363.89 |
2025-08-27 | $0.023657 | $0.024211 | $0.021699 | $0.022205 | $52,274.56 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Defactor(FACTR)
