Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DFIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000082 | 0.00000083 | 0.00000079 | 6,127.00 |
| Jun 01 2024 | 0.00000082 | -0.00000001 | -1.20% | 0.00000083 | 0.00000085 | 0.00000082 | 16,333.00 |
| May 31 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000084 | 0.00000085 | 0.00000083 | 18,198.00 |
| May 30 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000087 | 0.00000087 | 0.00000083 | 24,683.00 |
| May 29 2024 | 0.00000086 | 0.00000002 | 2.38% | 0.00000084 | 0.00000089 | 0.00000084 | 163,754.00 |
| May 28 2024 | 0.00000084 | -0.00000004 | -4.55% | 0.00000088 | 0.00000090 | 0.00000084 | 28,431.00 |
| May 27 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000092 | 0.00000093 | 0.00000088 | 33,306.00 |
| May 26 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000091 | 0.00000093 | 0.00000091 | 30,645.00 |
| May 25 2024 | 0.00000091 | -0.00000002 | -2.15% | 0.00000093 | 0.00000093 | 0.00000091 | 38,526.00 |
| May 24 2024 | 0.00000093 | 0.00000001 | 1.09% | 0.00000092 | 0.00000095 | 0.00000091 | 321,023.00 |
| May 23 2024 | 0.00000092 | -0.00000001 | -1.08% | 0.00000092 | 0.00000094 | 0.00000089 | 386,357.00 |
| May 22 2024 | 0.00000093 | 0.00000001 | 1.09% | 0.00000091 | 0.00000094 | 0.00000090 | 76,507.00 |
| May 21 2024 | 0.00000092 | -0.00000001 | -1.08% | 0.00000092 | 0.00000094 | 0.00000091 | 286,597.00 |
| May 20 2024 | 0.00000093 | 0.00000002 | 2.20% | 0.00000091 | 0.00000094 | 0.00000090 | 133,877.00 |
| May 19 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000092 | 0.00000093 | 0.00000091 | 15,299.00 |
| May 18 2024 | 0.00000092 | 0.00000000 | 0.00% | 0.00000092 | 0.00000094 | 0.00000091 | 17,204.00 |
| May 17 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000091 | 0.00000094 | 0.00000091 | 101,064.00 |
| May 16 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000092 | 0.00000094 | 0.00000091 | 170,550.00 |
| May 15 2024 | 0.00000092 | -0.00000001 | -1.08% | 0.00000094 | 0.00000095 | 0.00000091 | 330,129.00 |
| May 14 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000093 | 0.00000096 | 0.00000092 | 38,960.00 |
| May 13 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000094 | 0.00000096 | 0.00000093 | 35,826.00 |
| May 12 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000094 | 0.00000096 | 0.00000093 | 27,672.00 |
| May 11 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000094 | 0.00000096 | 0.00000094 | 17,837.00 |
| May 10 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000095 | 0.00000096 | 0.00000093 | 149,473.00 |
| May 09 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000096 | 0.00000097 | 0.00000094 | 384,600.00 |
| May 08 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000096 | 0.00000097 | 0.00000094 | 94,987.00 |
| May 07 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000096 | 0.00000097 | 0.00000094 | 51,676.00 |
| May 06 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000096 | 0.00000097 | 0.00000095 | 169,947.00 |
| May 05 2024 | 0.00000097 | 0.00000001 | 1.04% | 0.00000096 | 0.00000098 | 0.00000095 | 70,592.00 |
| May 04 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000098 | 0.00000099 | 0.00000095 | 239,762.00 |
| May 03 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000099 | 0.00000101 | 0.00000097 | 199,688.00 |
| May 02 2024 | 0.00000099 | -0.00000004 | -3.88% | 0.00000102 | 0.00000104 | 0.00000094 | 261,041.00 |
| May 01 2024 | 0.00000103 | 0.00000000 | 0.00% | 0.00000102 | 0.00000105 | 0.00000100 | 268,518.00 |
| Apr 30 2024 | 0.00000103 | -0.00000002 | -1.90% | 0.00000105 | 0.00000106 | 0.00000101 | 441,991.00 |
| Apr 29 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000106 | 0.00000108 | 0.00000104 | 72,312.00 |
| Apr 28 2024 | 0.00000107 | 0.00000000 | 0.00% | 0.00000105 | 0.00000108 | 0.00000105 | 48,238.00 |
| Apr 27 2024 | 0.00000107 | 0.00000002 | 1.90% | 0.00000105 | 0.00000107 | 0.00000103 | 28,652.00 |
| Apr 26 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000104 | 0.00000108 | 0.00000102 | 138,801.00 |
| Apr 25 2024 | 0.00000104 | 0.00000004 | 4.00% | 0.00000099 | 0.00000110 | 0.00000099 | 281,721.00 |
| Apr 24 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000100 | 0.00000103 | 0.00000099 | 185,713.00 |
| Apr 23 2024 | 0.00000101 | 0.00000000 | 0.00% | 0.00000099 | 0.00000103 | 0.00000098 | 26,955.00 |
| Apr 22 2024 | 0.00000101 | -0.00000001 | -0.98% | 0.00000102 | 0.00000103 | 0.00000099 | 89,537.00 |
| Apr 21 2024 | 0.00000102 | -0.00000002 | -1.92% | 0.00000103 | 0.00000104 | 0.00000101 | 62,150.00 |
| Apr 20 2024 | 0.00000104 | 0.00000003 | 2.97% | 0.00000102 | 0.00000104 | 0.00000099 | 157,107.00 |
| Apr 19 2024 | 0.00000101 | -0.00000002 | -1.94% | 0.00000103 | 0.00000104 | 0.00000101 | 52,801.00 |
| Apr 18 2024 | 0.00000103 | 0.00000000 | 0.00% | 0.00000104 | 0.00000105 | 0.00000101 | 61,575.00 |
| Apr 17 2024 | 0.00000103 | 0.00000000 | 0.00% | 0.00000102 | 0.00000106 | 0.00000102 | 72,711.00 |
| Apr 16 2024 | 0.00000103 | -0.00000005 | -4.63% | 0.00000106 | 0.00000107 | 0.00000103 | 111,014.00 |
| Apr 15 2024 | 0.00000108 | 0.00000002 | 1.89% | 0.00000105 | 0.00000108 | 0.00000104 | 139,546.00 |
| Apr 14 2024 | 0.00000106 | 0.00000000 | 0.00% | 0.00000107 | 0.00000113 | 0.00000104 | 333,785.00 |
| Apr 13 2024 | 0.00000106 | 0.00000000 | 0.00% | 0.00000107 | 0.00000114 | 0.00000105 | 226,491.00 |
| Apr 12 2024 | 0.00000106 | -0.00000004 | -3.64% | 0.00000109 | 0.00000110 | 0.00000098 | 1,809,175.00 |
| Apr 11 2024 | 0.00000110 | 0.00000001 | 0.92% | 0.00000109 | 0.00000111 | 0.00000107 | 130,638.00 |
| Apr 10 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000111 | 0.00000108 | 58,186.00 |
| Apr 09 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000112 | 0.00000113 | 0.00000109 | 190,311.00 |
| Apr 08 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000113 | 0.00000114 | 0.00000110 | 442,809.00 |
| Apr 07 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000110 | 0.00000119 | 0.00000109 | 235,843.00 |
| Apr 06 2024 | 0.00000111 | 0.00000000 | 0.00% | 0.00000111 | 0.00000112 | 0.00000110 | 154,639.00 |
| Apr 05 2024 | 0.00000111 | 0.00000000 | 0.00% | 0.00000111 | 0.00000118 | 0.00000110 | 494,845.00 |
| Apr 04 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000111 | 0.00000116 | 0.00000110 | 191,847.00 |
| Apr 03 2024 | 0.00000112 | -0.00000002 | -1.75% | 0.00000114 | 0.00000114 | 0.00000111 | 85,217.00 |
| Apr 02 2024 | 0.00000114 | 0.00000003 | 2.70% | 0.00000111 | 0.00000117 | 0.00000111 | 164,436.00 |
| Apr 01 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000113 | 0.00000118 | 0.00000110 | 441,400.00 |
| Mar 31 2024 | 0.00000114 | 0.00000003 | 2.70% | 0.00000111 | 0.00000118 | 0.00000111 | 280,976.00 |
| Mar 30 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000111 | 0.00000114 | 0.00000111 | 91,374.00 |
| Mar 29 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000112 | 0.00000114 | 0.00000111 | 446,372.00 |
| Mar 28 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000113 | 0.00000115 | 0.00000111 | 381,795.00 |
| Mar 27 2024 | 0.00000114 | 0.00000001 | 0.88% | 0.00000115 | 0.00000115 | 0.00000111 | 325,895.00 |
| Mar 26 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000114 | 0.00000126 | 0.00000113 | 117,581.00 |
| Mar 25 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000116 | 0.00000118 | 0.00000113 | 548,294.00 |
| Mar 24 2024 | 0.00000115 | -0.00000003 | -2.54% | 0.00000118 | 0.00000119 | 0.00000115 | 82,215.00 |
| Mar 23 2024 | 0.00000118 | 0.00000000 | 0.00% | 0.00000117 | 0.00000120 | 0.00000116 | 175,692.00 |
| Mar 22 2024 | 0.00000118 | -0.00000001 | -0.84% | 0.00000118 | 0.00000125 | 0.00000117 | 108,607.00 |
| Mar 21 2024 | 0.00000119 | 0.00000001 | 0.85% | 0.00000118 | 0.00000120 | 0.00000116 | 76,912.00 |
| Mar 20 2024 | 0.00000118 | -0.00000002 | -1.67% | 0.00000121 | 0.00000122 | 0.00000116 | 323,315.00 |
| Mar 19 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000120 | 0.00000125 | 0.00000118 | 127,712.00 |
| Mar 18 2024 | 0.00000119 | -0.00000004 | -3.25% | 0.00000122 | 0.00000125 | 0.00000119 | 230,974.00 |
| Mar 17 2024 | 0.00000123 | -0.00000004 | -3.15% | 0.00000127 | 0.00000129 | 0.00000121 | 613,453.00 |
| Mar 16 2024 | 0.00000127 | -0.00000003 | -2.31% | 0.00000130 | 0.00000131 | 0.00000126 | 216,907.00 |
| Mar 15 2024 | 0.00000130 | -0.00000003 | -2.26% | 0.00000132 | 0.00000136 | 0.00000128 | 387,876.00 |
| Mar 14 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000133 | 0.00000133 | 0.00000133 | 0.00 |
| Mar 13 2024 | 0.00000133 | -0.00000002 | -1.48% | 0.00000134 | 0.00000139 | 0.00000132 | 266,512.00 |
| Mar 12 2024 | 0.00000135 | -0.00000003 | -2.17% | 0.00000137 | 0.00000139 | 0.00000133 | 230,442.00 |
| Mar 11 2024 | 0.00000138 | -0.00000002 | -1.43% | 0.00000139 | 0.00000142 | 0.00000136 | 318,240.00 |
| Mar 10 2024 | 0.00000140 | -0.00000002 | -1.41% | 0.00000143 | 0.00000144 | 0.00000138 | 1,026,407.00 |
| Mar 09 2024 | 0.00000142 | -0.00000004 | -2.74% | 0.00000147 | 0.00000148 | 0.00000142 | 417,618.00 |
| Mar 08 2024 | 0.00000146 | -0.00000003 | -2.01% | 0.00000148 | 0.00000150 | 0.00000145 | 422,546.00 |
| Mar 07 2024 | 0.00000149 | -0.00000003 | -1.97% | 0.00000154 | 0.00000155 | 0.00000145 | 1,426,610.00 |
| Mar 06 2024 | 0.00000152 | -0.00000003 | -1.94% | 0.00000156 | 0.00000156 | 0.00000152 | 171,364.00 |
| Mar 05 2024 | 0.00000155 | -0.00000003 | -1.90% | 0.00000157 | 0.00000160 | 0.00000152 | 938,635.00 |
