ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,268.02
      -0.18%
      US Tech 100
      18,090.10
      0.34%
      Dow Jones
      38,427.59
      -0.67%
      Brent Oil
      78.325
      -3.07%
      Bitcoin
      69,205.67
      2.15%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. DFX Token (Cryptocurrency:DFXXUSD)

      6. DFX Token (Cryptocurrency:DFXXUSD) Historical

      DFXXUSD DFX Token

      0.051793
      0.000085 (0.16%)
      20:02:01 - Realtime Data

      DFXXUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 02 2024 0.051709 -0.000456 -0.87% 0.052164 0.052463 0.051314 0.00
      Jun 01 2024 0.052164 0.005463 11.70% 0.046705 0.05224 0.046541 0.00
      May 31 2024 0.046702 0.000211 0.45% 0.046474 0.047688 0.046197 0.00
      May 30 2024 0.046491 -0.006071 -11.55% 0.052582 0.855377 0.040296 5.00
      May 29 2024 0.052562 -0.001105 -2.06% 0.05361 0.05419 0.05223 0.00
      May 28 2024 0.053667 -0.005678 -9.57% 0.059207 0.059804 0.052632 0.00
      May 27 2024 0.059345 0.001054 1.81% 0.049505 0.060511 0.049136 1.00
      May 26 2024 0.058291 0.009087 18.47% 0.049239 0.05913 0.049005 0.00
      May 25 2024 0.049203 0.000237 0.48% 0.048873 0.049558 0.04874 0.00
      May 24 2024 0.048966 -0.00038 -0.77% 0.049505 0.050218 0.047748 0.00
      May 23 2024 0.049347 -0.011724 -19.20% 0.060995 0.061484 0.046874 0.00
      May 22 2024 0.06107 -0.008063 -11.66% 0.069081 0.069328 0.05965 0.00
      May 21 2024 0.069133 -0.017511 -20.21% 0.086828 0.087937 0.066212 0.00
      May 20 2024 0.086645 0.014015 19.30% 0.056359 0.0872 0.055931 1.00
      May 19 2024 0.07263 -0.001321 -1.79% 0.073916 0.074246 0.07239 0.00
      May 18 2024 0.073951 0.013623 22.58% 0.07316 0.074495 0.073067 0.00
      May 17 2024 0.060328 0.002848 4.95% 0.057461 0.060884 0.057294 0.00
      May 16 2024 0.05748 -0.001842 -3.11% 0.059307 0.059384 0.057136 0.00
      May 15 2024 0.059322 0.003027 5.38% 0.056359 0.059391 0.055931 0.00
      May 14 2024 0.056296 -0.000082 -0.15% 0.056342 0.056869 0.054922 0.00
      May 13 2024 0.056377 0.000363 0.65% 0.055696 0.057231 0.055517 1.00
      May 12 2024 0.056015 0.000385 0.69% 0.055696 0.056402 0.055517 0.00
      May 11 2024 0.05563 -0.000018 -0.03% 0.055711 0.056236 0.055244 0.00
      May 10 2024 0.055648 -0.004199 -7.02% 0.059748 0.059988 0.055073 0.00
      May 09 2024 0.059847 -0.113558 -65.49% 0.17354 0.174317 0.059847 0.00
      May 08 2024 0.173405 -0.002646 -1.50% 0.175713 0.177177 0.17147 0.00
      May 07 2024 0.17605 0.115077 188.73% 0.060969 0.177312 0.06018 0.00
      May 06 2024 0.060974 -0.001331 -2.14% 0.055602 0.391527 0.055404 1.00
      May 05 2024 0.062305 0.000373 0.60% 0.061916 0.062988 0.061106 0.00
      May 04 2024 0.061932 0.000229 0.37% 0.06163 0.062912 0.061527 0.00
      May 03 2024 0.061703 0.006099 10.97% 0.055602 0.062099 0.055404 0.00
      May 02 2024 0.055604 0.000185 0.33% 0.055355 0.056033 0.053864 0.00
      May 01 2024 0.055418 -1.14 -95.36% 1.19 1.19 0.053269 0.00
      Apr 30 2024 1.20 1.14 2,005.33% 0.056663 1.26 0.055655 6.00
      Apr 29 2024 0.056783 -0.000885 -1.53% 0.093851 0.390975 0.05513 1.00
      Apr 28 2024 0.057668 0.00122 2.16% 0.056449 0.059109 0.05636 0.00
      Apr 27 2024 0.056448 0.00217 4.00% 0.054334 0.056907 0.053445 0.00
      Apr 26 2024 0.054278 -0.00691 -11.29% 0.061148 0.061294 0.054261 0.00
      Apr 25 2024 0.061188 -0.016902 -21.64% 0.078207 0.078984 0.05977 0.00
      Apr 24 2024 0.07809 -0.002097 -2.62% 0.08027 0.082002 0.077322 0.00
      Apr 23 2024 0.080188 0.000448 0.56% 0.079706 0.081277 0.078588 0.00
      Apr 22 2024 0.079739 -0.00418 -4.98% 0.093851 0.094334 0.079649 1.00
      Apr 21 2024 0.08392 -0.000102 -0.12% 0.08397 0.085216 0.083173 0.00
      Apr 20 2024 0.084022 -0.010238 -10.86% 0.093851 0.097426 0.083772 0.00
      Apr 19 2024 0.09426 0.016023 20.48% 0.078102 0.095945 0.073243 0.00
      Apr 18 2024 0.078237 0.002152 2.83% 0.076261 0.078938 0.07544 0.00
      Apr 17 2024 0.076086 -0.002618 -3.33% 0.078647 0.079579 0.074651 0.00
      Apr 16 2024 0.078704 -0.00042 -0.53% 0.079001 0.079701 0.076529 0.00
      Apr 15 2024 0.079124 -0.00152 -1.88% 0.080303 0.083481 0.077488 1.00
      Apr 14 2024 0.080644 0.00339 4.39% 0.076735 0.080903 0.074356 0.00
      Apr 13 2024 0.077254 -0.025951 -25.15% 0.10273 0.103952 0.0737 0.00
      Apr 12 2024 0.103205 -0.098497 -48.83% 0.2015 0.204311 0.080542 0.00
      Apr 11 2024 0.201703 0.100704 99.71% 0.100882 0.201973 0.099201 0.00
      Apr 10 2024 0.100998 0.023585 30.47% 0.07733 0.101485 0.076557 0.00
      Apr 09 2024 0.077413 0.001645 2.17% 0.075848 0.081837 0.075271 0.00
      Apr 08 2024 0.075768 0.005316 7.55% 0.06791 0.076383 0.065686 1.00
      Apr 07 2024 0.070452 0.001889 2.76% 0.068403 0.070505 0.068236 0.00
      Apr 06 2024 0.068563 0.000759 1.12% 0.067571 0.069205 0.067556 0.00
      Apr 05 2024 0.067804 -0.000048 -0.07% 0.06791 0.068233 0.065686 0.00
      Apr 04 2024 0.067852 0.008192 13.73% 0.059426 0.070214 0.058532 0.00
      Apr 03 2024 0.059661 0.000727 1.23% 0.059093 0.060543 0.057702 0.00
      Apr 02 2024 0.058934 -0.004262 -6.74% 0.063043 0.063043 0.057885 0.00
      Apr 01 2024 0.063196 -0.046225 -42.25% 0.109486 0.429984 0.061516 1.00
      Mar 31 2024 0.109421 0.02993 37.65% 0.079496 0.10964 0.079496 0.00
      Mar 30 2024 0.079491 -0.000177 -0.22% 0.079568 0.080804 0.079082 0.00
      Mar 29 2024 0.079668 -1.37 -94.52% 1.45 1.45 0.066491 0.00
      Mar 28 2024 1.45 1.35 1,309.89% 0.103255 1.61 0.091558 35.00
      Mar 27 2024 0.103072 0.003548 3.56% 0.099548 0.108119 0.098881 0.00
      Mar 26 2024 0.099525 0.001729 1.77% 0.09784 0.108872 0.097828 0.00
      Mar 25 2024 0.097796 -0.006745 -6.45% 0.080265 0.098841 0.074293 1.00
      Mar 24 2024 0.104541 0.013235 14.50% 0.091086 0.104992 0.089898 0.00
      Mar 23 2024 0.091306 0.001009 1.12% 0.090617 0.093136 0.089071 0.00
      Mar 22 2024 0.090297 0.010111 12.61% 0.080265 0.096069 0.079346 0.00
      Mar 21 2024 0.080186 -0.000572 -0.71% 0.080523 0.082295 0.078329 0.00
      Mar 20 2024 0.080757 0.007901 10.84% 0.07254 0.081119 0.070372 0.00
      Mar 19 2024 0.072856 -2.19 -96.78% 2.26 2.27 0.072439 0.00
      Mar 18 2024 2.26 2.13 1,608.95% 0.099883 2.33 0.099437 -7.00
      Mar 17 2024 0.132237 0.017907 15.66% 0.115279 0.133769 0.113925 0.00
      Mar 16 2024 0.11433 -0.007188 -5.92% 0.121696 0.122701 0.113103 0.00
      Mar 15 2024 0.121518 0.017686 17.03% 0.099883 0.121754 0.095954 1.00
      Mar 14 2024 0.103832 -0.003265 -3.05% 0.106982 0.169413 0.099507 0.00
      Mar 13 2024 0.107097 -0.114582 -51.69% 0.22187 0.224563 0.106416 0.00
      Mar 12 2024 0.221679 0.121887 122.14% 0.099883 0.221851 0.098103 0.00
      Mar 11 2024 0.099792 0.023367 30.58% 0.057009 0.100055 0.056399 1.00
      Mar 10 2024 0.076424 -0.000635 -0.82% 0.076927 0.078053 0.074844 0.00
      Mar 09 2024 0.077059 0.000483 0.63% 0.076559 0.077705 0.076355 0.00
      Mar 08 2024 0.076576 0.018969 32.93% 0.057773 0.078676 0.057758 0.00
      Mar 07 2024 0.057607 0.000758 1.33% 0.057009 0.058735 0.055795 0.00
      Mar 06 2024 0.056849 0.003955 7.48% 0.053077 0.05815 0.052274 0.00
      Mar 05 2024 0.052894 -0.001255 -2.32% 0.05418 0.056975 0.048371 0.00

      Your Recent History

      COIN
      DFXXUSD
      DFX Token
      BIT
      P1SUP9
      BNP Paribas Issuance
      LSE
      FB08
      Citi Fun 25
      Delayed Upgrade Clock