Register to chat with like-minded investors on our interactive forums.
DFLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 0.000604 | 0.000022 | 3.78% | 0.000581 | 0.000661 | 0.00057 | 9,092,102.00 |
| Jun 23 2024 | 0.000581 | -0.000048 | -7.63% | 0.000629 | 0.000632 | 0.000558 | 7,649,262.00 |
| Jun 22 2024 | 0.000629 | 0.000031 | 5.18% | 0.000598 | 0.000631 | 0.000592 | 7,431,726.00 |
| Jun 21 2024 | 0.000598 | 0.00000076 | 0.13% | 0.000597 | 0.000636 | 0.000586 | 3,515,093.00 |
| Jun 20 2024 | 0.000597 | 0.000029 | 5.10% | 0.000568 | 0.000615 | 0.000558 | 3,874,289.00 |
| 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 |
