ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

DFLUSD DeFi Land

0.000597
0.000027 (4.78%)
13:44:35 - Realtime Data

DFLUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 0.000568 -0.000023 -3.89% 0.000592 0.000603 0.000562 7,818,058.00
Jun 18 2024 0.000591 -0.000109 -15.55% 0.000703 0.000703 0.00054 1,894,453.00
Jun 17 2024 0.000701 -0.000023 -3.18% 0.000846 0.000847 0.000699 7,578,448.00
Jun 16 2024 0.000724 0.000011 1.54% 0.000712 0.000757 0.000708 5,100,064.00
Jun 15 2024 0.000713 0.000017 2.44% 0.000696 0.000715 0.000668 1,075,199.00
Jun 14 2024 0.000696 -0.000068 -8.90% 0.000765 0.000765 0.000659 1,505,636.00
Jun 13 2024 0.000764 -0.000019 -2.43% 0.000782 0.000783 0.00072 2,767,875.00
Jun 12 2024 0.000783 0.000013 1.69% 0.00077 0.00081 0.000747 2,988,509.00
Jun 11 2024 0.00077 -0.000074 -8.78% 0.000844 0.000844 0.000756 1,955,829.00
Jun 10 2024 0.000843 0.000028 3.44% 0.000846 0.000853 0.000806 10,390,324.00
Jun 09 2024 0.000815 -0.000032 -3.78% 0.000846 0.000847 0.000775 2,813,540.00
Jun 08 2024 0.000847 0.000074 9.58% 0.000919 0.000922 0.000736 2,357,233.00
Jun 07 2024 0.000773 -0.000295 -27.63% 0.001067 0.001152 0.00059 3,544,344.00
Jun 06 2024 0.001068 -0.000131 -10.93% 0.001198 0.001202 0.001054 3,319,394.00
Jun 05 2024 0.001199 0.000017 1.44% 0.001504 0.001724 0.001156 9,218,522.00
Jun 04 2024 0.001182 -0.000059 -4.75% 0.001281 0.001284 0.001171 412,289.00
Jun 03 2024 0.001241 0.000107 9.47% 0.001133 0.001327 0.001128 2,304,885.00
Jun 02 2024 0.001134 -0.000086 -7.05% 0.00122 0.001227 0.001133 1,434,075.00
Jun 01 2024 0.00122 0.000129 11.81% 0.001091 0.001224 0.001088 544,765.00
May 31 2024 0.001091 -0.000145 -11.73% 0.001236 0.00128 0.00102 3,017,038.00
May 30 2024 0.001236 -0.000044 -3.44% 0.001281 0.001291 0.001195 3,959,396.00
May 29 2024 0.00128 -0.000065 -4.83% 0.001383 0.001397 0.001241 2,875,686.00
May 28 2024 0.001346 0.000022 1.66% 0.001321 0.001391 0.001305 1,648,525.00
May 27 2024 0.001324 0.000024 1.85% 0.001504 0.001516 0.001313 7,287,181.00
May 26 2024 0.0013 -0.000049 -3.63% 0.00135 0.001395 0.001298 2,148,234.00
May 25 2024 0.001349 0.000044 3.37% 0.001303 0.00139 0.001299 132,560.00
May 24 2024 0.001305 0.000027 2.11% 0.001282 0.001351 0.001249 1,063,699.00
May 23 2024 0.001278 -0.000144 -10.13% 0.00142 0.001498 0.001258 1,622,823.00
May 22 2024 0.001422 -0.000133 -8.55% 0.001554 0.001563 0.001416 1,501,999.00
May 21 2024 0.001555 0.000091 6.21% 0.001504 0.001649 0.001432 1,814,289.00
May 20 2024 0.001464 -0.000223 -13.21% 0.001267 0.001816 0.001235 6,741,413.00
May 19 2024 0.001688 0.00000055 0.03% 0.001686 0.00176 0.001636 4,154,070.00
May 18 2024 0.001687 -0.00029 -14.67% 0.001978 0.001989 0.001583 1,931,809.00
May 17 2024 0.001977 0.000211 11.95% 0.001765 0.002012 0.001736 2,619,658.00
May 16 2024 0.001766 -0.000573 -24.50% 0.002338 0.002394 0.001761 2,629,565.00
May 15 2024 0.002339 0.000725 44.89% 0.001616 0.003093 0.001604 2,080,415.00
May 14 2024 0.001614 0.000346 27.31% 0.001267 0.001824 0.001235 789,442.00
May 13 2024 0.001268 -0.00005 -3.79% 0.00119 0.001347 0.001126 8,562,509.00
May 12 2024 0.001318 0.000067 5.36% 0.001253 0.001436 0.00125 2,609,570.00
May 11 2024 0.001251 0.000058 4.86% 0.001195 0.001292 0.001162 1,913,021.00
May 10 2024 0.001193 0.00001 0.84% 0.001182 0.001232 0.001149 3,458,467.00
May 09 2024 0.001184 -0.00000600 -0.50% 0.00119 0.001231 0.001126 355,139.00
May 08 2024 0.001189 -0.000048 -3.88% 0.001235 0.001262 0.001162 3,370,813.00
May 07 2024 0.001237 -0.000021 -1.67% 0.001258 0.001263 0.001091 762,263.00
May 06 2024 0.001258 -0.000059 -4.48% 0.001448 0.001498 0.001158 8,472,675.00
May 05 2024 0.001317 0.00000800 0.61% 0.001309 0.001342 0.001283 2,919,462.00
May 04 2024 0.001309 0.00000500 0.38% 0.001303 0.00133 0.001274 4,177,832.00
May 03 2024 0.001304 0.000049 3.90% 0.001256 0.00131 0.001141 3,016,481.00
May 02 2024 0.001256 -0.000026 -2.03% 0.00128 0.001291 0.001173 2,927,498.00
May 01 2024 0.001281 -0.000018 -1.39% 0.001295 0.001355 0.001252 2,279,220.00
Apr 30 2024 0.001299 -0.000244 -15.81% 0.00154 0.001592 0.00122 2,690,482.00
Apr 29 2024 0.001543 0.00000900 0.59% 0.001448 0.001591 0.001402 8,718,057.00
Apr 28 2024 0.001535 -0.000092 -5.66% 0.001627 0.001665 0.001512 2,803,273.00
Apr 27 2024 0.001627 0.000031 1.94% 0.001597 0.001673 0.001529 2,192,789.00
Apr 26 2024 0.001595 -0.000046 -2.80% 0.001641 0.001704 0.001506 944,405.00
Apr 25 2024 0.001642 -0.000114 -6.49% 0.001758 0.001807 0.001603 3,538,480.00
Apr 24 2024 0.001756 0.000243 16.03% 0.001515 0.001759 0.00148 2,141,914.00
Apr 23 2024 0.001513 0.000072 5.00% 0.00144 0.001561 0.00144 1,855,521.00
Apr 22 2024 0.00144 0.000118 8.96% 0.001448 0.001498 0.001341 7,942,470.00
Apr 21 2024 0.001322 -0.00000200 -0.15% 0.001323 0.001394 0.001284 2,392,436.00
Apr 20 2024 0.001324 0.00000400 0.30% 0.001314 0.001332 0.001185 3,614,987.00
Apr 19 2024 0.001319 -0.000122 -8.46% 0.001439 0.001439 0.001229 1,951,334.00
Apr 18 2024 0.001441 0.00001 0.70% 0.001435 0.001516 0.001419 52,995.00
Apr 17 2024 0.001432 -0.000049 -3.31% 0.00148 0.001529 0.001405 415,200.00
Apr 16 2024 0.001481 0.000054 3.78% 0.001425 0.001517 0.001384 3,557,212.00
Apr 15 2024 0.001427 -0.000027 -1.86% 0.001448 0.001498 0.001392 6,670,660.00
Apr 14 2024 0.001454 0.00000056 0.04% 0.001444 0.001517 0.001304 2,697,113.00
Apr 13 2024 0.001454 -0.000103 -6.62% 0.00155 0.001555 0.001423 678,147.00
Apr 12 2024 0.001557 -0.000092 -5.58% 0.001647 0.001735 0.001541 859,411.00
Apr 11 2024 0.001648 0.000055 3.45% 0.001591 0.001659 0.001517 1,915,777.00
Apr 10 2024 0.001593 -0.000126 -7.33% 0.001718 0.001724 0.001526 744,270.00
Apr 09 2024 0.00172 -0.000017 -0.98% 0.001738 0.001761 0.001583 352,617.00
Apr 08 2024 0.001736 -0.000026 -1.48% 0.001676 0.001869 0.001624 3,659,012.00
Apr 07 2024 0.001762 0.000047 2.74% 0.001711 0.001809 0.001707 354,043.00
Apr 06 2024 0.001715 0.000019 1.12% 0.00169 0.001751 0.001631 309,287.00
Apr 05 2024 0.001696 -0.00000100 -0.06% 0.001699 0.001707 0.001643 34,768.00
Apr 04 2024 0.001697 0.00000500 0.30% 0.001686 0.001756 0.001626 1,723,979.00
Apr 03 2024 0.001692 0.000021 1.26% 0.001676 0.001717 0.001624 109,303.00
Apr 02 2024 0.001672 -0.000121 -6.75% 0.001788 0.001841 0.001643 1,863,474.00
Apr 01 2024 0.001793 0.00000800 0.45% 0.001786 0.001954 0.001737 3,585,885.00
Mar 31 2024 0.001785 0.000101 6.00% 0.001684 0.00179 0.001627 692,724.00
Mar 30 2024 0.001684 -0.000074 -4.21% 0.001756 0.001761 0.001379 1,517,349.00
Mar 29 2024 0.001758 0.000011 0.63% 0.001745 0.001788 0.001697 1,189,763.00
Mar 28 2024 0.001746 -0.000105 -5.67% 0.001855 0.001895 0.001711 5,285,136.00
Mar 27 2024 0.001852 -0.000013 -0.70% 0.001865 0.001922 0.001746 3,639,133.00
Mar 26 2024 0.001865 -0.000033 -1.74% 0.001899 0.001972 0.001731 4,480,577.00
Mar 25 2024 0.001898 -0.000072 -3.66% 0.001912 0.00217 0.001844 7,750,298.00
Mar 24 2024 0.00197 0.000125 6.77% 0.00184 0.002013 0.001792 4,513,890.00
Mar 23 2024 0.001845 0.00002 1.10% 0.001831 0.001877 0.001775 3,509,227.00
Mar 22 2024 0.001825 0.00000800 0.44% 0.001818 0.00186 0.001681 4,065,728.00