DFNDUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.000351 | 0.00000800 | 2.33% | 0.000342 | 0.000354 | 0.000338 | 0.00 |
Jul 18 2024 | 0.000343 | -0.0002 | -36.85% | 0.000339 | 0.000349 | 0.000338 | 0.00 |
Jul 17 2024 | 0.000543 | 0.000198 | 57.29% | 0.000552 | 0.000563 | 0.00054 | 0.00 |
Jul 16 2024 | 0.000345 | -0.000213 | -38.17% | 0.000349 | 0.00035 | 0.000335 | 0.00 |
Jul 15 2024 | 0.000558 | 0.000037 | 7.10% | 0.000509 | 0.000559 | 0.000506 | 0.00 |
Jul 14 2024 | 0.000521 | 0.000204 | 64.04% | 0.000509 | 0.000523 | 0.000506 | 0.00 |
Jul 13 2024 | 0.000318 | 0.00000500 | 1.60% | 0.000313 | 0.00032 | 0.000311 | 0.00 |
Jul 12 2024 | 0.000313 | -0.000183 | -36.90% | 0.00031 | 0.000316 | 0.000305 | 0.00 |
Jul 11 2024 | 0.000496 | 0.000186 | 59.86% | 0.000496 | 0.000514 | 0.000489 | 0.00 |
Jul 10 2024 | 0.00031 | -0.000181 | -36.85% | 0.000306 | 0.000315 | 0.000303 | 0.00 |
Jul 09 2024 | 0.000491 | 0.00019 | 62.93% | 0.000482 | 0.000497 | 0.000481 | 0.00 |
Jul 08 2024 | 0.000302 | -0.000166 | -35.49% | 0.000273 | 0.000308 | 0.000268 | 0.00 |
Jul 07 2024 | 0.000468 | -0.000023 | -4.69% | 0.00049 | 0.000492 | 0.000468 | 0.00 |
Jul 06 2024 | 0.000491 | 0.000013 | 2.72% | 0.000477 | 0.000493 | 0.000473 | 0.00 |
Jul 05 2024 | 0.000477 | 0.00017 | 55.28% | 0.000487 | 0.000497 | 0.000453 | 0.00 |
Jul 04 2024 | 0.000307 | -0.00022 | -41.73% | 0.00033 | 0.000331 | 0.000306 | 0.00 |
Jul 03 2024 | 0.000527 | 0.000186 | 54.30% | 0.000547 | 0.000548 | 0.00052 | 0.00 |
Jul 02 2024 | 0.000342 | -0.000208 | -37.81% | 0.000344 | 0.000346 | 0.00034 | 0.00 |
Jul 01 2024 | 0.00055 | 0.00000041 | 0.07% | 0.000273 | 0.000561 | 0.000268 | 0.00 |
Jun 30 2024 | 0.00055 | 0.000212 | 63.01% | 0.00054 | 0.000553 | 0.000536 | 0.00 |
Jun 29 2024 | 0.000337 | -0.000203 | -37.60% | 0.000337 | 0.00034 | 0.000337 | 0.00 |
Jun 28 2024 | 0.00054 | -0.000011 | -2.00% | 0.000552 | 0.000557 | 0.000538 | 0.00 |
Jun 27 2024 | 0.000551 | 0.000012 | 2.23% | 0.000539 | 0.000555 | 0.000538 | 0.00 |
Jun 26 2024 | 0.000539 | 0.000199 | 58.72% | 0.000273 | 0.000546 | 0.000268 | 0.00 |
Jun 25 2024 | 0.000339 | 0.000071 | 26.47% | 0.000268 | 0.000547 | 0.000267 | 10.00 |
Jun 24 2024 | 0.000268 | -0.00000500 | -1.83% | 0.000273 | 0.000274 | 0.000259 | 0.00 |
Jun 23 2024 | 0.000274 | -0.00000600 | -2.15% | 0.00028 | 0.000281 | 0.000273 | 0.00 |
Jun 22 2024 | 0.00028 | -0.00000200 | -0.71% | 0.000282 | 0.000282 | 0.000278 | 0.00 |
Jun 21 2024 | 0.000281 | 0.00000035 | 0.12% | 0.000281 | 0.000284 | 0.000276 | 0.00 |
Jun 20 2024 | 0.000281 | -0.00000300 | -1.06% | 0.000284 | 0.000289 | 0.000279 | 0.00 |
Jun 19 2024 | 0.000284 | 0.00000600 | 2.16% | 0.000278 | 0.000287 | 0.000277 | 0.00 |
Jun 18 2024 | 0.000278 | -0.00000200 | -0.71% | 0.000281 | 0.000281 | 0.00027 | 0.00 |
Jun 17 2024 | 0.00028 | -0.00000900 | -3.11% | 0.000294 | 0.000295 | 0.000278 | 0.00 |
Jun 16 2024 | 0.00029 | 0.00000400 | 1.40% | 0.000285 | 0.000292 | 0.000283 | 0.00 |
Jun 15 2024 | 0.000285 | 0.00000700 | 2.51% | 0.000278 | 0.000287 | 0.000278 | 0.00 |
Jun 14 2024 | 0.000278 | 0.00000064 | 0.23% | 0.000278 | 0.000282 | 0.000269 | 0.00 |
Jun 13 2024 | 0.000278 | -0.00000700 | -2.46% | 0.000285 | 0.000285 | 0.000274 | 0.00 |
Jun 12 2024 | 0.000285 | 0.00000500 | 1.79% | 0.00028 | 0.000292 | 0.000277 | 0.00 |
Jun 11 2024 | 0.00028 | -0.000013 | -4.43% | 0.000293 | 0.000294 | 0.000275 | 0.00 |
Jun 10 2024 | 0.000293 | -0.00000300 | -1.01% | 0.000294 | 0.000297 | 0.000292 | 0.00 |
Jun 09 2024 | 0.000296 | 0.00000200 | 0.68% | 0.000294 | 0.000297 | 0.000293 | 0.00 |
Jun 08 2024 | 0.000295 | 0.00000032 | 0.11% | 0.000294 | 0.000297 | 0.000294 | 0.00 |
Jun 07 2024 | 0.000294 | -0.000011 | -3.61% | 0.000305 | 0.000307 | 0.000291 | 0.00 |
Jun 06 2024 | 0.000305 | -0.00000400 | -1.29% | 0.000309 | 0.00031 | 0.000301 | 0.00 |
Jun 05 2024 | 0.000309 | 0.00000400 | 1.31% | 0.0003 | 0.000311 | 0.000298 | 0.00 |
Jun 04 2024 | 0.000305 | 0.00000400 | 1.33% | 0.000301 | 0.000306 | 0.000299 | 0.00 |
Jun 03 2024 | 0.000301 | -0.00000100 | -0.33% | 0.000302 | 0.000308 | 0.000301 | 0.00 |
Jun 02 2024 | 0.000302 | -0.00000300 | -0.98% | 0.000305 | 0.000307 | 0.0003 | 0.00 |
Jun 01 2024 | 0.000305 | 0.00000400 | 1.33% | 0.000301 | 0.000306 | 0.0003 | 0.00 |
May 31 2024 | 0.000301 | 0.00000100 | 0.33% | 0.0003 | 0.000307 | 0.000298 | 0.00 |
May 30 2024 | 0.0003 | -0.00000200 | -0.66% | 0.000301 | 0.000306 | 0.000296 | 0.00 |
May 29 2024 | 0.000301 | -0.00000600 | -1.95% | 0.000307 | 0.000311 | 0.000299 | 0.00 |
May 28 2024 | 0.000308 | -0.000043 | -12.27% | 0.00035 | 0.000353 | 0.000308 | 0.00 |
May 27 2024 | 0.00035 | 0.00000600 | 1.74% | 0.000302 | 0.000357 | 0.000299 | 0.00 |
May 26 2024 | 0.000344 | 0.00000700 | 2.08% | 0.000338 | 0.000349 | 0.000336 | 0.00 |
May 25 2024 | 0.000337 | 0.000039 | 13.07% | 0.000298 | 0.00034 | 0.000297 | 0.00 |
May 24 2024 | 0.000298 | -0.00000200 | -0.67% | 0.000302 | 0.000306 | 0.000291 | 0.00 |
May 23 2024 | 0.000301 | -0.000036 | -10.69% | 0.000336 | 0.000341 | 0.000286 | 0.00 |
May 22 2024 | 0.000337 | -0.00000500 | -1.46% | 0.000341 | 0.000343 | 0.000329 | 0.00 |
May 21 2024 | 0.000341 | 0.000012 | 3.64% | 0.00033 | 0.000345 | 0.000327 | 0.00 |
May 20 2024 | 0.000329 | 0.000053 | 19.19% | 0.00026 | 0.000332 | 0.000258 | 0.00 |
May 19 2024 | 0.000276 | -0.00000500 | -1.78% | 0.000281 | 0.000282 | 0.000275 | 0.00 |
May 18 2024 | 0.000281 | 0.00000300 | 1.08% | 0.000278 | 0.000283 | 0.000278 | 0.00 |
May 17 2024 | 0.000278 | 0.000013 | 4.91% | 0.000265 | 0.000281 | 0.000264 | 0.00 |
May 16 2024 | 0.000265 | -0.00000800 | -2.93% | 0.000273 | 0.000274 | 0.000263 | 0.00 |
May 15 2024 | 0.000273 | 0.000014 | 5.40% | 0.00026 | 0.000274 | 0.000258 | 0.00 |
May 14 2024 | 0.000259 | -0.00000600 | -2.26% | 0.000265 | 0.000266 | 0.000257 | 0.00 |
May 13 2024 | 0.000265 | 0.00000200 | 0.76% | 0.000262 | 0.000269 | 0.000261 | 0.00 |
May 12 2024 | 0.000264 | 0.00000200 | 0.76% | 0.000262 | 0.000265 | 0.000261 | 0.00 |
May 11 2024 | 0.000262 | -0.00000009 | -0.03% | 0.000262 | 0.000265 | 0.00026 | 0.00 |
May 10 2024 | 0.000262 | -0.000011 | -4.03% | 0.000273 | 0.000275 | 0.000259 | 0.00 |
May 09 2024 | 0.000273 | 0.00000600 | 2.24% | 0.000268 | 0.000275 | 0.000266 | 0.00 |
May 08 2024 | 0.000268 | -0.00000400 | -1.47% | 0.000271 | 0.000273 | 0.000265 | 0.00 |
May 07 2024 | 0.000272 | -0.00000500 | -1.81% | 0.000276 | 0.000282 | 0.000271 | 0.00 |
May 06 2024 | 0.000276 | -0.00000600 | -2.13% | 0.000269 | 0.000289 | 0.000266 | 0.00 |
May 05 2024 | 0.000282 | 0.00000200 | 0.71% | 0.00028 | 0.000285 | 0.000277 | 0.00 |
May 04 2024 | 0.000281 | 0.00000100 | 0.36% | 0.000279 | 0.000285 | 0.000279 | 0.00 |
May 03 2024 | 0.000279 | 0.00001 | 3.72% | 0.000269 | 0.000281 | 0.000266 | 0.00 |
May 02 2024 | 0.000269 | 0.00000089 | 0.33% | 0.000268 | 0.000271 | 0.000261 | 0.00 |
May 01 2024 | 0.000268 | -0.00000400 | -1.47% | 0.000271 | 0.000272 | 0.000253 | 0.00 |
Apr 30 2024 | 0.000272 | -0.000017 | -5.87% | 0.000289 | 0.000292 | 0.000263 | 0.00 |
Apr 29 2024 | 0.000289 | -0.00000500 | -1.70% | 0.000275 | 0.000291 | 0.000272 | 0.00 |
Apr 28 2024 | 0.000294 | 0.00000100 | 0.34% | 0.000293 | 0.000301 | 0.000292 | 0.00 |
Apr 27 2024 | 0.000293 | 0.000011 | 3.91% | 0.000282 | 0.000295 | 0.000277 | 0.00 |
Apr 26 2024 | 0.000282 | -0.00000300 | -1.06% | 0.000284 | 0.000285 | 0.000279 | 0.00 |
Apr 25 2024 | 0.000284 | 0.00000200 | 0.71% | 0.000283 | 0.000287 | 0.000277 | 0.00 |
Apr 24 2024 | 0.000282 | -0.00000800 | -2.76% | 0.00029 | 0.000296 | 0.000279 | 0.00 |
Apr 23 2024 | 0.00029 | 0.00000200 | 0.69% | 0.000288 | 0.000294 | 0.000284 | 0.00 |
Apr 22 2024 | 0.000288 | 0.00000500 | 1.76% | 0.000275 | 0.000291 | 0.000272 | 0.00 |
Apr 21 2024 | 0.000283 | -0.00000034 | -0.12% | 0.000283 | 0.000288 | 0.000281 | 0.00 |
Apr 20 2024 | 0.000284 | 0.00000700 | 2.53% | 0.000275 | 0.000285 | 0.000272 | 0.00 |