Factor(FCTR)今天
$0.051454
1年前
$0.077165
2年前
$0.165282
Factor 價格歷史
(FCTR)時間段: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-03 | $0.050993 | $0.051936 | $0.050667 | $0.051774 | $7,866.839 |
2025-09-02 | $0.051471 | $0.051774 | $0.050653 | $0.050993 | $13,410.11 |
2025-09-01 | $0.051955 | $0.052135 | $0.051039 | $0.051471 | $8,648.620 |
2025-08-31 | $0.051800 | $0.052116 | $0.051358 | $0.051955 | $3,907.875 |
2025-08-30 | $0.051361 | $0.05186 | $0.050985 | $0.051800 | $4,717.616 |
2025-08-29 | $0.052176 | $0.052476 | $0.050819 | $0.051361 | $12,577.30 |
2025-08-28 | $0.053033 | $0.053094 | $0.051808 | $0.052176 | $10,597.82 |
2025-08-27 | $0.052197 | $0.053215 | $0.052058 | $0.052955 | $3,835.760 |
2025-08-26 | $0.052560 | $0.052954 | $0.051495 | $0.052197 | $14,781.33 |
2025-08-25 | $0.053830 | $0.054519 | $0.052375 | $0.052765 | $19,700.35 |
2025-08-24 | $0.053704 | $0.053996 | $0.053199 | $0.053830 | $4,453.956 |
2025-08-23 | $0.053037 | $0.054384 | $0.053098 | $0.053580 | $11,961.61 |
2025-08-22 | $0.051473 | $0.054028 | $0.051178 | $0.053037 | $19,319.28 |
2025-08-21 | $0.051559 | $0.052479 | $0.051222 | $0.051473 | $5,975.863 |
2025-08-20 | $0.051273 | $0.05211 | $0.050729 | $0.051457 | $12,794.97 |
2025-08-19 | $0.052050 | $0.052605 | $0.051097 | $0.051273 | $10,820.98 |
2025-08-18 | $0.053027 | $0.053117 | $0.051343 | $0.052470 | $12,651.42 |
2025-08-17 | $0.052460 | $0.053172 | $0.052386 | $0.053027 | $4,377.627 |
2025-08-16 | $0.052784 | $0.053164 | $0.052051 | $0.052537 | $4,501.670 |
2025-08-15 | $0.053400 | $0.053693 | $0.052173 | $0.052587 | $14,183.52 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-04
Factor(FCTR)
