Register for streaming realtime charts, analysis tools, and prices.
DFSOCIALUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 21.92 | -0.800 | -3.53% | 22.71 | 22.88 | 21.70 | 0.00 |
| Jun 06 2024 | 22.72 | -0.320 | -1.38% | 23.04 | 23.11 | 22.44 | 0.00 |
| Jun 05 2024 | 23.04 | 0.320 | 1.40% | 21.86 | 23.16 | 21.71 | 0.00 |
| Jun 04 2024 | 22.73 | 0.310 | 1.37% | 22.45 | 22.83 | 22.30 | 0.00 |
| Jun 03 2024 | 22.42 | -0.110 | -0.48% | 22.50 | 22.94 | 22.39 | 0.00 |
| Jun 02 2024 | 22.53 | -0.200 | -0.87% | 22.73 | 22.86 | 22.35 | 0.00 |
| Jun 01 2024 | 22.73 | 0.300 | 1.33% | 22.43 | 22.80 | 22.35 | 0.00 |
| May 31 2024 | 22.43 | 0.100 | 0.45% | 22.32 | 22.90 | 22.19 | 0.00 |
| May 30 2024 | 22.33 | -0.110 | -0.50% | 22.45 | 22.77 | 22.07 | 0.00 |
| May 29 2024 | 22.44 | -0.470 | -2.06% | 22.89 | 23.13 | 22.30 | 0.00 |
| May 28 2024 | 22.91 | -0.300 | -1.28% | 23.15 | 23.39 | 22.47 | 0.00 |
| May 27 2024 | 23.21 | 0.410 | 1.81% | 21.86 | 23.66 | 21.71 | 0.00 |
| May 26 2024 | 22.79 | 0.460 | 2.07% | 22.35 | 23.12 | 22.24 | 0.00 |
| May 25 2024 | 22.33 | 0.110 | 0.48% | 22.18 | 22.49 | 22.12 | 0.00 |
| May 24 2024 | 22.23 | -0.170 | -0.77% | 22.47 | 22.79 | 21.67 | 0.00 |
| May 23 2024 | 22.40 | 0.100 | 0.43% | 22.27 | 23.49 | 21.28 | 0.00 |
| May 22 2024 | 22.30 | -0.300 | -1.32% | 22.58 | 22.72 | 21.78 | 0.00 |
| May 21 2024 | 22.60 | 0.790 | 3.60% | 21.86 | 22.86 | 21.65 | 0.00 |
| May 20 2024 | 21.82 | 3.53 | 19.30% | 18.37 | 21.96 | 17.44 | 0.00 |
| May 19 2024 | 18.29 | -0.330 | -1.79% | 18.61 | 18.69 | 18.23 | 0.00 |
| May 18 2024 | 18.62 | 0.210 | 1.14% | 18.42 | 18.76 | 18.40 | 0.00 |
| May 17 2024 | 18.41 | 0.870 | 4.95% | 17.53 | 18.58 | 17.48 | 0.00 |
| May 16 2024 | 17.54 | -0.560 | -3.11% | 18.10 | 18.12 | 17.44 | 0.00 |
| May 15 2024 | 18.10 | 0.920 | 5.38% | 17.20 | 18.12 | 17.07 | 0.00 |
| May 14 2024 | 17.18 | -0.390 | -2.24% | 17.56 | 17.63 | 17.05 | 0.00 |
| May 13 2024 | 17.57 | 0.110 | 0.65% | 18.37 | 18.59 | 17.41 | 0.00 |
| May 12 2024 | 17.46 | 0.120 | 0.69% | 17.36 | 17.58 | 17.30 | 0.00 |
| May 11 2024 | 17.34 | -0.010 | -0.03% | 17.36 | 17.53 | 17.22 | 0.00 |
| May 10 2024 | 17.35 | -0.740 | -4.10% | 18.06 | 18.19 | 17.17 | 0.00 |
| May 09 2024 | 18.09 | 0.370 | 2.09% | 17.73 | 18.22 | 17.60 | 0.00 |
| May 08 2024 | 17.72 | -0.270 | -1.50% | 17.95 | 18.10 | 17.52 | 0.00 |
| May 07 2024 | 17.99 | -0.300 | -1.64% | 18.29 | 18.65 | 17.93 | 0.00 |
| May 06 2024 | 18.29 | -0.400 | -2.14% | 18.37 | 19.11 | 17.44 | 0.00 |
| May 05 2024 | 18.69 | 0.110 | 0.60% | 18.57 | 18.89 | 18.33 | 0.00 |
| May 04 2024 | 18.58 | 0.070 | 0.37% | 18.48 | 18.87 | 18.45 | 0.00 |
| May 03 2024 | 18.51 | 0.690 | 3.88% | 17.82 | 18.63 | 17.65 | 0.00 |
| May 02 2024 | 17.82 | 0.060 | 0.33% | 17.74 | 17.95 | 17.26 | 0.00 |
| May 01 2024 | 17.76 | -0.250 | -1.40% | 17.95 | 18.00 | 16.77 | 0.00 |
| Apr 30 2024 | 18.01 | -1.15 | -6.02% | 19.12 | 19.36 | 17.39 | 0.00 |
| Apr 29 2024 | 19.16 | -0.300 | -1.53% | 18.37 | 19.26 | 17.44 | 0.00 |
| Apr 28 2024 | 19.46 | 0.070 | 0.37% | 19.39 | 19.95 | 19.36 | 0.00 |
| Apr 27 2024 | 19.39 | 0.750 | 4.00% | 18.66 | 19.55 | 18.36 | 0.00 |
| Apr 26 2024 | 18.64 | -0.170 | -0.91% | 18.80 | 18.87 | 18.50 | 0.00 |
| Apr 25 2024 | 18.82 | 0.130 | 0.71% | 18.71 | 19.01 | 18.31 | 0.00 |
| Apr 24 2024 | 18.68 | -0.500 | -2.62% | 19.20 | 19.62 | 18.50 | 0.00 |
| Apr 23 2024 | 19.18 | 0.110 | 0.56% | 19.07 | 19.45 | 18.80 | 0.00 |
| Apr 22 2024 | 19.08 | 0.320 | 1.69% | 18.37 | 19.25 | 17.44 | 0.00 |
| Apr 21 2024 | 18.76 | -0.020 | -0.12% | 18.77 | 19.05 | 18.59 | 0.00 |
| Apr 20 2024 | 18.78 | 0.500 | 2.71% | 18.21 | 18.90 | 18.01 | 0.00 |
| Apr 19 2024 | 18.29 | 0.010 | 0.05% | 18.25 | 18.61 | 17.11 | 0.00 |
| Apr 18 2024 | 18.28 | 0.500 | 2.83% | 17.82 | 18.44 | 17.62 | 0.00 |
| Apr 17 2024 | 17.78 | -0.610 | -3.33% | 18.37 | 18.59 | 17.44 | 0.00 |
| Apr 16 2024 | 18.39 | -0.100 | -0.53% | 18.46 | 18.62 | 17.88 | 0.00 |
| Apr 15 2024 | 18.49 | -0.360 | -1.88% | 17.94 | 19.50 | 17.16 | 0.00 |
| Apr 14 2024 | 18.84 | 0.790 | 4.39% | 17.93 | 18.90 | 17.37 | 0.00 |
| Apr 13 2024 | 18.05 | -1.28 | -6.63% | 19.24 | 19.66 | 17.22 | 0.00 |
| Apr 12 2024 | 19.33 | -1.57 | -7.52% | 20.88 | 21.17 | 18.66 | 0.00 |
| Apr 11 2024 | 20.90 | -0.200 | -0.93% | 21.07 | 21.55 | 20.72 | 0.00 |
| Apr 10 2024 | 21.10 | 0.180 | 0.88% | 20.89 | 21.20 | 20.37 | 0.00 |
| Apr 09 2024 | 20.91 | -1.10 | -5.01% | 22.04 | 22.20 | 20.64 | 0.00 |
| Apr 08 2024 | 22.02 | 1.42 | 6.92% | 17.94 | 22.19 | 17.16 | 0.00 |
| Apr 07 2024 | 20.59 | 0.550 | 2.76% | 19.99 | 20.61 | 19.94 | 0.00 |
| Apr 06 2024 | 20.04 | 0.220 | 1.12% | 19.75 | 20.23 | 19.75 | 0.00 |
| Apr 05 2024 | 19.82 | -0.010 | -0.07% | 19.85 | 19.94 | 19.20 | 0.00 |
| Apr 04 2024 | 19.83 | 0.060 | 0.29% | 19.70 | 20.52 | 19.40 | 0.00 |
| Apr 03 2024 | 19.78 | 0.240 | 1.23% | 19.59 | 20.07 | 19.13 | 0.00 |
| Apr 02 2024 | 19.53 | -1.41 | -6.74% | 20.90 | 20.90 | 19.19 | 0.00 |
| Apr 01 2024 | 20.95 | -0.760 | -3.51% | 17.94 | 21.27 | 17.16 | 0.00 |
| Mar 31 2024 | 21.71 | 0.800 | 3.83% | 20.91 | 21.77 | 20.91 | 0.00 |
| Mar 30 2024 | 20.91 | -0.050 | -0.22% | 20.93 | 21.25 | 20.80 | 0.00 |
| Mar 29 2024 | 20.95 | -0.290 | -1.36% | 21.23 | 21.35 | 20.70 | 0.00 |
| Mar 28 2024 | 21.24 | 0.420 | 2.01% | 20.86 | 21.52 | 20.66 | 0.00 |
| Mar 27 2024 | 20.82 | -0.550 | -2.58% | 21.38 | 21.84 | 20.64 | 0.00 |
| Mar 26 2024 | 21.37 | 0.030 | 0.15% | 21.35 | 21.90 | 21.15 | 0.00 |
| Mar 25 2024 | 21.34 | 0.750 | 3.62% | 17.94 | 21.75 | 17.16 | 0.00 |
| Mar 24 2024 | 20.60 | 0.610 | 3.03% | 19.94 | 20.68 | 19.68 | 0.00 |
| Mar 23 2024 | 19.99 | 0.220 | 1.12% | 19.84 | 20.39 | 19.50 | 0.00 |
| Mar 22 2024 | 19.77 | -1.04 | -5.01% | 20.83 | 21.10 | 19.41 | 0.00 |
| Mar 21 2024 | 20.81 | -0.150 | -0.71% | 20.90 | 21.36 | 20.33 | 0.00 |
| Mar 20 2024 | 20.96 | 2.05 | 10.84% | 18.83 | 21.06 | 18.27 | 0.00 |
| Mar 19 2024 | 18.91 | -2.09 | -9.97% | 20.97 | 21.07 | 18.80 | 0.00 |
| Mar 18 2024 | 21.01 | -0.650 | -3.01% | 17.94 | 21.69 | 17.16 | 0.00 |
| Mar 17 2024 | 21.66 | 0.680 | 3.24% | 21.15 | 21.91 | 20.40 | 0.00 |
| Mar 16 2024 | 20.98 | -1.32 | -5.92% | 22.33 | 22.51 | 20.75 | 0.00 |
| Mar 15 2024 | 22.30 | -0.850 | -3.69% | 17.94 | 22.64 | 17.16 | 0.00 |
| Mar 14 2024 | 23.15 | -0.730 | -3.05% | 23.85 | 23.90 | 22.19 | 0.00 |
| Mar 13 2024 | 23.88 | 0.200 | 0.83% | 23.70 | 24.31 | 23.49 | 0.00 |
| Mar 12 2024 | 23.68 | -0.570 | -2.37% | 24.28 | 24.39 | 22.96 | 0.00 |
| Mar 11 2024 | 24.25 | 1.10 | 4.75% | 17.94 | 24.37 | 17.16 | 0.00 |
| Mar 10 2024 | 23.16 | -0.190 | -0.82% | 23.31 | 23.65 | 22.68 | 0.00 |
| Mar 09 2024 | 23.35 | 0.150 | 0.63% | 23.20 | 23.54 | 23.13 | 0.00 |
