Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DFAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.000965 | -0.00000700 | -0.72% | 0.000977 | 0.00099 | 0.000962 | 14,432,891.00 |
| Jun 01 2024 | 0.000972 | -0.000031 | -3.09% | 0.001003 | 0.001003 | 0.000935 | 12,239,270.00 |
| May 31 2024 | 0.001003 | -0.000033 | -3.18% | 0.001036 | 0.001036 | 0.000983 | 11,775,602.00 |
| May 30 2024 | 0.001036 | -0.000017 | -1.61% | 0.001053 | 0.001054 | 0.001036 | 10,221,968.00 |
| May 29 2024 | 0.001053 | -0.000036 | -3.30% | 0.00109 | 0.001099 | 0.00105 | 13,431,307.00 |
| May 28 2024 | 0.00109 | -0.00000300 | -0.27% | 0.001094 | 0.001095 | 0.001085 | 12,542,501.00 |
| May 27 2024 | 0.001093 | 0.000024 | 2.25% | 0.001068 | 0.001098 | 0.001068 | 13,123,045.00 |
| May 26 2024 | 0.001069 | 0.00004 | 3.89% | 0.00103 | 0.00108 | 0.00103 | 7,904,116.00 |
| May 25 2024 | 0.001029 | -0.00000600 | -0.58% | 0.001035 | 0.001035 | 0.001029 | 6,666,261.00 |
| May 24 2024 | 0.001035 | 0.00000030 | 0.03% | 0.001034 | 0.001042 | 0.001034 | 1,096,048.00 |
| May 23 2024 | 0.001035 | 0.000013 | 1.27% | 0.001022 | 0.001039 | 0.00101 | 14,179,389.00 |
| May 22 2024 | 0.001022 | 0.000026 | 2.61% | 0.000996 | 0.001042 | 0.000982 | 10,176,670.00 |
| May 21 2024 | 0.000996 | -0.000072 | -6.74% | 0.001068 | 0.001074 | 0.00093 | 12,872,619.00 |
| May 20 2024 | 0.001068 | -0.00000400 | -0.37% | 0.001069 | 0.001076 | 0.00106 | 12,377,509.00 |
| May 19 2024 | 0.001072 | -0.00000300 | -0.28% | 0.001077 | 0.001077 | 0.001062 | 636,471.00 |
| May 18 2024 | 0.001075 | -0.00000100 | -0.09% | 0.001076 | 0.001077 | 0.001075 | 1,155,532.00 |
| May 17 2024 | 0.001076 | 0.000026 | 2.48% | 0.00106 | 0.00109 | 0.00106 | 7,933,846.00 |
| May 16 2024 | 0.00105 | 0.00002 | 1.94% | 0.00103 | 0.00106 | 0.00103 | 161,984.00 |
| May 15 2024 | 0.00103 | -0.00002 | -1.90% | 0.00105 | 0.00105 | 0.00103 | 317,731.00 |
| May 14 2024 | 0.00105 | -0.00004 | -3.67% | 0.00108 | 0.00108 | 0.00105 | 373,515.00 |
| May 13 2024 | 0.00109 | -0.00004 | -3.54% | 0.00113 | 0.00114 | 0.00108 | 525,336.00 |
| May 12 2024 | 0.00113 | 0.00 | 0.00% | 0.00114 | 0.00114 | 0.00113 | 268,784.00 |
| May 11 2024 | 0.00113 | 0.00 | 0.00% | 0.00113 | 0.00114 | 0.00113 | 1,146,986.00 |
| May 10 2024 | 0.00113 | -0.00003 | -2.59% | 0.00116 | 0.00116 | 0.00113 | 4,155,051.00 |
| May 09 2024 | 0.00116 | -0.00001 | -0.85% | 0.00118 | 0.0012 | 0.00115 | 2,062,841.00 |
| May 08 2024 | 0.00117 | 0.00 | 0.00% | 0.00117 | 0.0012 | 0.00116 | 5,255,348.00 |
| May 07 2024 | 0.00117 | 0.00002 | 1.74% | 0.00116 | 0.0012 | 0.00115 | 6,760,892.00 |
| May 06 2024 | 0.00115 | 0.00001 | 0.88% | 0.00114 | 0.00115 | 0.00114 | 620,286.00 |
| May 05 2024 | 0.00114 | 0.00002 | 1.79% | 0.00112 | 0.00114 | 0.00111 | 156,535.00 |
| May 04 2024 | 0.00112 | -0.00003 | -2.61% | 0.00115 | 0.00115 | 0.00106 | 534,054.00 |
| May 03 2024 | 0.00115 | 0.00 | 0.00% | 0.00115 | 0.00115 | 0.00114 | 237,371.00 |
| May 02 2024 | 0.00115 | 0.00001 | 0.88% | 0.00114 | 0.00115 | 0.00114 | 522,701.00 |
| May 01 2024 | 0.00114 | -0.00003 | -2.56% | 0.00118 | 0.00118 | 0.00114 | 8,575,370.00 |
| Apr 30 2024 | 0.00117 | 0.00 | 0.00% | 0.00117 | 0.00119 | 0.00116 | 5,898,097.00 |
| Apr 29 2024 | 0.00117 | 0.00003 | 2.63% | 0.00115 | 0.00123 | 0.00114 | 2,694,641.00 |
| Apr 28 2024 | 0.00114 | -0.00007 | -5.79% | 0.00122 | 0.00122 | 0.00105 | 9,261,346.00 |
| Apr 27 2024 | 0.00121 | -0.00003 | -2.42% | 0.00124 | 0.00124 | 0.00121 | 2,510,960.00 |
| Apr 26 2024 | 0.00124 | -0.00001 | -0.80% | 0.00125 | 0.00126 | 0.00124 | 10,926,192.00 |
| Apr 25 2024 | 0.00125 | 0.00003 | 2.46% | 0.00121 | 0.00128 | 0.00121 | 9,159,254.00 |
| Apr 24 2024 | 0.00122 | -0.00006 | -4.69% | 0.00128 | 0.00131 | 0.0012 | 4,831,569.00 |
| Apr 23 2024 | 0.00128 | -0.00001 | -0.78% | 0.00129 | 0.00129 | 0.00128 | 7,345,171.00 |
| Apr 22 2024 | 0.00129 | 0.00 | 0.00% | 0.00129 | 0.00131 | 0.00128 | 12,683,498.00 |
| Apr 21 2024 | 0.00129 | 0.00 | 0.00% | 0.00129 | 0.00131 | 0.00128 | 10,399,707.00 |
| Apr 20 2024 | 0.00129 | -0.00002 | -1.53% | 0.00131 | 0.00132 | 0.00124 | 6,884,198.00 |
| Apr 19 2024 | 0.00131 | 0.00016 | 13.91% | 0.00115 | 0.00138 | 0.00115 | 6,050,822.00 |
| Apr 18 2024 | 0.00115 | 0.00002 | 1.77% | 0.00116 | 0.0012 | 0.00113 | 1,134,745.00 |
| Apr 17 2024 | 0.00113 | -0.00002 | -1.74% | 0.00113 | 0.0012 | 0.00113 | 519,453.00 |
| Apr 16 2024 | 0.00115 | 0.00002 | 1.77% | 0.00113 | 0.00119 | 0.00112 | 2,262,255.00 |
| Apr 15 2024 | 0.00113 | -0.00004 | -3.42% | 0.00117 | 0.00119 | 0.0011 | 2,743,480.00 |
| Apr 14 2024 | 0.00117 | 0.00 | 0.00% | 0.00117 | 0.0012 | 0.00116 | 5,684,442.00 |
| Apr 13 2024 | 0.00117 | -0.00001 | -0.85% | 0.00119 | 0.00122 | 0.00116 | 5,867,051.00 |
| Apr 12 2024 | 0.00118 | -0.00017 | -12.59% | 0.00136 | 0.00144 | 0.00114 | 9,986,685.00 |
| Apr 11 2024 | 0.00135 | -0.00008 | -5.59% | 0.00145 | 0.00146 | 0.0013 | 6,623,625.00 |
| Apr 10 2024 | 0.00143 | -0.00017 | -10.63% | 0.0016 | 0.00166 | 0.00121 | 7,079,478.00 |
| Apr 09 2024 | 0.0016 | 0.00004 | 2.56% | 0.00157 | 0.00173 | 0.00145 | 6,242,001.00 |
| Apr 08 2024 | 0.00156 | -0.00001 | -0.64% | 0.00157 | 0.00158 | 0.00149 | 5,822,215.00 |
| Apr 07 2024 | 0.00157 | 0.00 | 0.00% | 0.00159 | 0.00165 | 0.00157 | 4,974,425.00 |
| Apr 06 2024 | 0.00157 | 0.00004 | 2.61% | 0.00152 | 0.0016 | 0.00152 | 3,823,311.00 |
| Apr 05 2024 | 0.00153 | 0.00002 | 1.32% | 0.00151 | 0.00156 | 0.00151 | 3,095,533.00 |
| Apr 04 2024 | 0.00151 | -0.0001 | -6.21% | 0.00163 | 0.00173 | 0.00146 | 5,231,024.00 |
| Apr 03 2024 | 0.00161 | 0.00013 | 8.78% | 0.00149 | 0.00185 | 0.00148 | 10,201,384.00 |
| Apr 02 2024 | 0.00148 | -0.00004 | -2.63% | 0.00152 | 0.00156 | 0.00147 | 9,854,728.00 |
| Apr 01 2024 | 0.00152 | -0.00001 | -0.65% | 0.00154 | 0.00161 | 0.00147 | 8,399,355.00 |
| Mar 31 2024 | 0.00153 | 0.00001 | 0.66% | 0.00151 | 0.00157 | 0.00147 | 3,519,312.00 |
| Mar 30 2024 | 0.00152 | 0.00016 | 11.76% | 0.00137 | 0.00155 | 0.00135 | 4,675,235.00 |
| Mar 29 2024 | 0.00136 | 0.00 | 0.00% | 0.00136 | 0.00156 | 0.00134 | 9,105,831.00 |
| Mar 28 2024 | 0.00136 | -0.00006 | -4.23% | 0.00141 | 0.00148 | 0.00128 | 9,332,069.00 |
| Mar 27 2024 | 0.00142 | 0.00 | 0.00% | 0.00142 | 0.00155 | 0.00136 | 8,801,773.00 |
| Mar 26 2024 | 0.00142 | -0.00008 | -5.33% | 0.0015 | 0.00151 | 0.00138 | 5,124,994.00 |
| Mar 25 2024 | 0.0015 | 0.00003 | 2.04% | 0.00147 | 0.00152 | 0.00135 | 9,930,923.00 |
| Mar 24 2024 | 0.00147 | 0.00009 | 6.52% | 0.00138 | 0.00154 | 0.00138 | 8,527,900.00 |
| Mar 23 2024 | 0.00138 | 0.00008 | 6.15% | 0.0013 | 0.00147 | 0.00129 | 9,532,477.00 |
| Mar 22 2024 | 0.0013 | -0.00012 | -8.45% | 0.00143 | 0.00144 | 0.00126 | 12,388,171.00 |
| Mar 21 2024 | 0.00142 | 0.00006 | 4.41% | 0.00137 | 0.00147 | 0.00136 | 6,996,337.00 |
| Mar 20 2024 | 0.00136 | 0.00 | 0.00% | 0.00135 | 0.00141 | 0.0013 | 9,115,088.00 |
| Mar 19 2024 | 0.00136 | 0.00002 | 1.49% | 0.00135 | 0.00148 | 0.00128 | 10,970,516.00 |
| Mar 18 2024 | 0.00134 | -0.00015 | -10.07% | 0.00149 | 0.00153 | 0.00126 | 12,696,261.00 |
| Mar 17 2024 | 0.00149 | 0.00001 | 0.68% | 0.00148 | 0.00157 | 0.00136 | 12,892,551.00 |
| Mar 16 2024 | 0.00148 | -0.00005 | -3.27% | 0.00153 | 0.00155 | 0.00147 | 7,017,568.00 |
| Mar 15 2024 | 0.00153 | -0.00003 | -1.92% | 0.00156 | 0.00159 | 0.00148 | 6,015,248.00 |
| Mar 14 2024 | 0.00156 | -0.0001 | -6.02% | 0.00163 | 0.00167 | 0.00146 | 10,817,571.00 |
| Mar 13 2024 | 0.00166 | 0.00007 | 4.40% | 0.00159 | 0.00181 | 0.00146 | 9,426,133.00 |
| Mar 12 2024 | 0.00159 | -0.00002 | -1.24% | 0.00161 | 0.00185 | 0.00141 | 14,184,742.00 |
| Mar 11 2024 | 0.00161 | -0.00019 | -10.56% | 0.0018 | 0.00181 | 0.00151 | 10,946,534.00 |
| Mar 10 2024 | 0.0018 | -0.00006 | -3.23% | 0.00186 | 0.00209 | 0.00166 | 13,248,694.00 |
| Mar 09 2024 | 0.00186 | 0.00014 | 8.14% | 0.00173 | 0.0019 | 0.00164 | 7,073,583.00 |
| Mar 08 2024 | 0.00172 | -0.00009 | -4.97% | 0.00178 | 0.00183 | 0.00171 | 8,695,021.00 |
| Mar 07 2024 | 0.00181 | 0.0002 | 12.42% | 0.00161 | 0.00182 | 0.00155 | 6,903,311.00 |
| Mar 06 2024 | 0.00161 | -0.00009 | -5.29% | 0.00167 | 0.00179 | 0.00159 | 8,660,000.00 |
| Mar 05 2024 | 0.0017 | 0.00 | 0.00% | 0.0017 | 0.00192 | 0.00166 | 11,218,824.00 |
