DAFIETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000086 | 0.00000084 | 3,386,308.00 |
May 30 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000088 | 0.00000089 | 0.00000085 | 3,227,733.00 |
May 29 2024 | 0.00000088 | 0.00000001 | 1.15% | 0.00000087 | 0.00000089 | 0.00000087 | 3,893,743.00 |
May 28 2024 | 0.00000087 | 0.00000003 | 3.57% | 0.00000084 | 0.00000088 | 0.00000084 | 3,354,030.00 |
May 27 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000084 | 0.00000085 | 0.00000082 | 3,049,468.00 |
May 26 2024 | 0.00000083 | -0.00000002 | -2.35% | 0.00000085 | 0.00000086 | 0.00000083 | 2,429,252.00 |
May 25 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000087 | 0.00000085 | 2,990,276.00 |
May 24 2024 | 0.00000086 | -0.00000004 | -4.44% | 0.00000090 | 0.00000094 | 0.00000086 | 2,091,987.00 |
May 23 2024 | 0.00000090 | 0.00000002 | 2.27% | 0.00000088 | 0.00000100 | 0.00000087 | 2,686,195.00 |
May 22 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000092 | 0.00000095 | 0.00000087 | 1,979,315.00 |
May 21 2024 | 0.00000092 | 0.00 | 0.00% | 0.00000092 | 0.00000094 | 0.00000090 | 2,025,343.00 |
May 20 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000094 | 0.00000095 | 0.00000091 | 1,464,214.00 |
May 19 2024 | 0.00000095 | 0.00 | 0.00% | 0.00000095 | 0.00000098 | 0.00000094 | 1,789,607.00 |
May 18 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000095 | 0.00000096 | 0.00000093 | 1,012,019.00 |
May 17 2024 | 0.00000094 | -0.00000005 | -5.05% | 0.00000099 | 0.00000100 | 0.00000094 | 2,690,613.00 |
May 16 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000099 | 0.00000100 | 0.00000099 | 2,158,309.00 |
May 15 2024 | 0.00000100 | 0.00 | 0.00% | 0.00000100 | 0.00000103 | 0.00000098 | 2,930,450.00 |
May 14 2024 | 0.00000100 | 0.00000001 | 1.01% | 0.00000099 | 0.00000100 | 0.00000098 | 2,573,497.00 |
May 13 2024 | 0.00000099 | 0.00000002 | 2.06% | 0.00000172 | 0.00000174 | 0.00000096 | 1,394,560.00 |
May 12 2024 | 0.00000097 | -0.00000004 | -3.96% | 0.00000101 | 0.00000101 | 0.00000096 | 502,804.00 |
May 11 2024 | 0.00000101 | 0.00 | 0.00% | 0.00000101 | 0.00000101 | 0.00000101 | 0.00 |
May 10 2024 | 0.00000101 | 0.00000005 | 5.21% | 0.00000097 | 0.00000101 | 0.00000096 | 833,776.00 |
May 09 2024 | 0.00000096 | -0.00000003 | -3.03% | 0.00000099 | 0.00000099 | 0.00000096 | 1,311,466.00 |
May 08 2024 | 0.00000099 | 0.00000003 | 3.13% | 0.00000096 | 0.00000099 | 0.00000096 | 8,100.00 |
May 07 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000097 | 0.00000097 | 0.00000093 | 12,872.00 |
May 06 2024 | 0.00000097 | 0.00 | 0.00% | 0.00000096 | 0.00000097 | 0.00000094 | 715,618.00 |
May 05 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000098 | 0.00000099 | 0.00000096 | 1,207,305.00 |
May 04 2024 | 0.00000098 | -0.00000005 | -4.85% | 0.00000103 | 0.00000104 | 0.00000096 | 2,414,252.00 |
May 03 2024 | 0.00000103 | 0.00000002 | 1.98% | 0.00000101 | 0.00000106 | 0.00000100 | 2,768,131.00 |
May 02 2024 | 0.00000101 | 0.00 | 0.00% | 0.00000101 | 0.00000107 | 0.00000099 | 2,625,139.00 |
May 01 2024 | 0.00000101 | 0.00 | 0.00% | 0.00000101 | 0.00000103 | 0.00000098 | 3,154,034.00 |
Apr 30 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000102 | 0.00000099 | 3,497,434.00 |
Apr 29 2024 | 0.00000099 | -0.00000005 | -4.81% | 0.00000172 | 0.00000174 | 0.00000099 | 3,230,476.00 |
Apr 28 2024 | 0.00000104 | -0.00000005 | -4.59% | 0.00000109 | 0.00000111 | 0.00000102 | 2,818,282.00 |
Apr 27 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000107 | 0.00000110 | 0.00000105 | 2,567,474.00 |
Apr 26 2024 | 0.00000107 | -0.00000003 | -2.73% | 0.00000110 | 0.00000110 | 0.00000106 | 2,732,436.00 |
Apr 25 2024 | 0.00000110 | 0.00000007 | 6.80% | 0.00000103 | 0.00000121 | 0.00000102 | 2,654,999.00 |
Apr 24 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000104 | 0.00000105 | 0.00000101 | 2,568,650.00 |
Apr 23 2024 | 0.00000104 | -0.00000003 | -2.80% | 0.00000107 | 0.00000108 | 0.00000104 | 2,622,185.00 |
Apr 22 2024 | 0.00000107 | 0.00000004 | 3.88% | 0.00000172 | 0.00000174 | 0.00000102 | 2,685,956.00 |
Apr 21 2024 | 0.00000103 | -0.00000003 | -2.83% | 0.00000106 | 0.00000107 | 0.00000103 | 2,494,550.00 |
Apr 20 2024 | 0.00000106 | 0.00000004 | 3.92% | 0.00000102 | 0.00000107 | 0.00000100 | 2,438,792.00 |
Apr 19 2024 | 0.00000102 | 0.00000001 | 0.99% | 0.00000101 | 0.00000108 | 0.00000101 | 2,723,188.00 |
Apr 18 2024 | 0.00000101 | -0.00000005 | -4.72% | 0.00000106 | 0.00000119 | 0.00000096 | 2,348,763.00 |
Apr 17 2024 | 0.00000106 | -0.00000007 | -6.19% | 0.00000113 | 0.00000114 | 0.00000105 | 2,971,841.00 |
Apr 16 2024 | 0.00000113 | -0.00000005 | -4.24% | 0.00000118 | 0.00000119 | 0.00000112 | 2,569,821.00 |
Apr 15 2024 | 0.00000118 | 0.00000004 | 3.51% | 0.00000113 | 0.00000120 | 0.00000113 | 2,297,781.00 |
Apr 14 2024 | 0.00000114 | 0.00000003 | 2.70% | 0.00000111 | 0.00000119 | 0.00000111 | 1,967,794.00 |
Apr 13 2024 | 0.00000111 | 0.00000001 | 0.91% | 0.00000110 | 0.00000126 | 0.00000109 | 1,660,521.00 |
Apr 12 2024 | 0.00000110 | 0.00000005 | 4.76% | 0.00000105 | 0.00000120 | 0.00000104 | 1,877,680.00 |
Apr 11 2024 | 0.00000105 | 0.00 | 0.00% | 0.00000105 | 0.00000108 | 0.00000104 | 2,021,676.00 |
Apr 10 2024 | 0.00000105 | -0.00000005 | -4.55% | 0.00000110 | 0.00000110 | 0.00000105 | 2,122,322.00 |
Apr 09 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000112 | 0.00000118 | 0.00000098 | 1,687,070.00 |
Apr 08 2024 | 0.00000112 | 0.00 | 0.00% | 0.00000112 | 0.00000133 | 0.00000110 | 1,556,028.00 |
Apr 07 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000116 | 0.00000117 | 0.00000112 | 918,286.00 |
Apr 06 2024 | 0.00000116 | -0.00000003 | -2.52% | 0.00000118 | 0.00000119 | 0.00000111 | 1,344,461.00 |
Apr 05 2024 | 0.00000119 | 0.00000016 | 15.53% | 0.00000103 | 0.00000123 | 0.00000096 | 2,201,986.00 |
Apr 04 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000104 | 0.00000111 | 0.00000101 | 2,469,285.00 |
Apr 03 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000107 | 0.00000110 | 0.00000102 | 2,310,534.00 |
Apr 02 2024 | 0.00000106 | 0.00000011 | 11.58% | 0.00000095 | 0.00000107 | 0.00000093 | 451,583.00 |
Apr 01 2024 | 0.00000095 | -0.00000004 | -4.04% | 0.00000099 | 0.00000100 | 0.00000094 | 988,413.00 |
Mar 31 2024 | 0.00000099 | -0.00000004 | -3.88% | 0.00000103 | 0.00000103 | 0.00000098 | 483,469.00 |
Mar 30 2024 | 0.00000103 | 0.00000001 | 0.98% | 0.00000103 | 0.00000104 | 0.00000102 | 2,420,490.00 |
Mar 29 2024 | 0.00000102 | -0.00000005 | -4.67% | 0.00000107 | 0.00000109 | 0.00000102 | 2,654,491.00 |
Mar 28 2024 | 0.00000107 | -0.00000003 | -2.73% | 0.00000110 | 0.00000117 | 0.00000104 | 3,065,457.00 |
Mar 27 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000112 | 0.00000113 | 0.00000105 | 3,615,829.00 |
Mar 26 2024 | 0.00000112 | -0.00000002 | -1.75% | 0.00000114 | 0.00000115 | 0.00000111 | 3,299,503.00 |
Mar 25 2024 | 0.00000114 | 0.00000001 | 0.88% | 0.00000113 | 0.00000118 | 0.00000109 | 3,949,111.00 |
Mar 24 2024 | 0.00000113 | -0.00000003 | -2.59% | 0.00000116 | 0.00000118 | 0.00000112 | 3,380,590.00 |
Mar 23 2024 | 0.00000116 | 0.00 | 0.00% | 0.00000116 | 0.00000117 | 0.00000112 | 3,451,290.00 |
Mar 22 2024 | 0.00000116 | 0.00 | 0.00% | 0.00000116 | 0.00000119 | 0.00000109 | 3,390,603.00 |
Mar 21 2024 | 0.00000116 | 0.00000004 | 3.57% | 0.00000112 | 0.00000120 | 0.00000111 | 3,078,187.00 |
Mar 20 2024 | 0.00000112 | -0.00000007 | -5.88% | 0.00000119 | 0.00000120 | 0.00000111 | 3,583,162.00 |
Mar 19 2024 | 0.00000119 | 0.00000004 | 3.48% | 0.00000115 | 0.00000123 | 0.00000113 | 3,405,808.00 |
Mar 18 2024 | 0.00000115 | 0.00 | 0.00% | 0.00000115 | 0.00000120 | 0.00000113 | 2,999,591.00 |
Mar 17 2024 | 0.00000115 | -0.00000006 | -4.96% | 0.00000121 | 0.00000123 | 0.00000112 | 3,273,186.00 |
Mar 16 2024 | 0.00000121 | 0.00000009 | 8.04% | 0.00000112 | 0.00000123 | 0.00000112 | 3,116,021.00 |
Mar 15 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000112 | 0.00000118 | 0.00000108 | 3,796,911.00 |
Mar 14 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000114 | 0.00000118 | 0.00000108 | 2,961,590.00 |
Mar 13 2024 | 0.00000115 | 0.00000006 | 5.50% | 0.00000109 | 0.00000117 | 0.00000106 | 2,942,098.00 |
Mar 12 2024 | 0.00000109 | -0.00000014 | -11.38% | 0.00000123 | 0.00000124 | 0.00000105 | 2,925,865.00 |
Mar 11 2024 | 0.00000123 | -0.00000003 | -2.38% | 0.00000125 | 0.00000129 | 0.00000120 | 3,456,738.00 |
Mar 10 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000129 | 0.00000130 | 0.00000121 | 2,788,096.00 |
Mar 09 2024 | 0.00000129 | -0.00000007 | -5.15% | 0.00000136 | 0.00000137 | 0.00000128 | 2,632,646.00 |
Mar 08 2024 | 0.00000136 | -0.00000006 | -4.23% | 0.00000142 | 0.00000145 | 0.00000133 | 2,772,324.00 |
Mar 07 2024 | 0.00000142 | -0.00000005 | -3.40% | 0.00000147 | 0.00000160 | 0.00000142 | 2,747,889.00 |
Mar 06 2024 | 0.00000147 | 0.00000009 | 6.52% | 0.00000138 | 0.00000148 | 0.00000132 | 2,656,835.00 |
Mar 05 2024 | 0.00000138 | 0.00000015 | 12.20% | 0.00000123 | 0.00000161 | 0.00000122 | 2,610,656.00 |
Mar 04 2024 | 0.00000123 | 0.00000003 | 2.50% | 0.00000119 | 0.00000135 | 0.00000118 | 2,856,151.00 |
Mar 03 2024 | 0.00000120 | 0.00000002 | 1.69% | 0.00000118 | 0.00000122 | 0.00000117 | 3,140,163.00 |
Mar 02 2024 | 0.00000118 | -0.00000001 | -0.84% | 0.00000119 | 0.00000120 | 0.00000115 | 3,551,792.00 |