Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DFLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.002837 | -0.000091 | -3.11% | 0.002928 | 0.003818 | 0.002806 | 6,018,682.00 |
| Jun 01 2024 | 0.002928 | -0.0002 | -6.39% | 0.00313 | 0.003137 | 0.002905 | 4,879,508.00 |
| May 31 2024 | 0.003128 | -0.000408 | -11.54% | 0.003538 | 0.003538 | 0.003094 | 4,248,641.00 |
| May 30 2024 | 0.003536 | -0.000047 | -1.31% | 0.003582 | 0.003644 | 0.003419 | 3,741,465.00 |
| May 29 2024 | 0.003583 | -0.000032 | -0.89% | 0.00362 | 0.004123 | 0.00356 | 4,190,564.00 |
| May 28 2024 | 0.003615 | -0.000012 | -0.33% | 0.003613 | 0.003688 | 0.003564 | 3,284,589.00 |
| May 27 2024 | 0.003627 | 0.000202 | 5.90% | 0.003429 | 0.0053 | 0.003405 | 5,314,682.00 |
| May 26 2024 | 0.003425 | -0.000038 | -1.10% | 0.003461 | 0.003605 | 0.003422 | 3,555,399.00 |
| May 25 2024 | 0.003463 | -0.00009 | -2.53% | 0.003552 | 0.003554 | 0.003417 | 4,199,768.00 |
| May 24 2024 | 0.003553 | 0.00000500 | 0.14% | 0.003552 | 0.003564 | 0.003544 | 3,855,018.00 |
| May 23 2024 | 0.003548 | -0.00000200 | -0.06% | 0.003569 | 0.003581 | 0.003446 | 3,812,977.00 |
| May 22 2024 | 0.00355 | -0.000146 | -3.95% | 0.003815 | 0.003815 | 0.003455 | 3,191,015.00 |
| May 21 2024 | 0.003696 | 0.000097 | 2.70% | 0.0036 | 0.004679 | 0.003535 | 4,130,428.00 |
| May 20 2024 | 0.003599 | -0.000015 | -0.42% | 0.003591 | 0.003895 | 0.003532 | 2,979,880.00 |
| May 19 2024 | 0.003614 | 0.00015 | 4.33% | 0.00348 | 0.003898 | 0.003452 | 1,105,884.00 |
| May 18 2024 | 0.003464 | 0.000091 | 2.70% | 0.003367 | 0.003662 | 0.003311 | 3,041,884.00 |
| May 17 2024 | 0.003373 | -0.000023 | -0.68% | 0.003359 | 0.003522 | 0.003329 | 1,769,189.00 |
| May 16 2024 | 0.003396 | -0.000158 | -4.45% | 0.003456 | 0.003459 | 0.00331 | 2,751,446.00 |
| May 15 2024 | 0.003554 | 0.000072 | 2.07% | 0.003475 | 0.003939 | 0.003186 | 1,799,332.00 |
| May 14 2024 | 0.003482 | 0.00017 | 5.13% | 0.003312 | 0.003714 | 0.003305 | 2,046,372.00 |
| May 13 2024 | 0.003312 | -0.000046 | -1.37% | 0.003356 | 0.003403 | 0.003281 | 2,261,443.00 |
| May 12 2024 | 0.003358 | 0.00013 | 4.03% | 0.003221 | 0.003404 | 0.003211 | 2,951,685.00 |
| May 11 2024 | 0.003228 | -0.000066 | -2.00% | 0.003291 | 0.003294 | 0.003145 | 3,996,974.00 |
| May 10 2024 | 0.003294 | -0.000115 | -3.37% | 0.003443 | 0.003443 | 0.00327 | 3,833,239.00 |
| May 09 2024 | 0.003409 | -0.000282 | -7.64% | 0.003583 | 0.00359 | 0.003283 | 2,613,701.00 |
| May 08 2024 | 0.003691 | -0.000494 | -11.80% | 0.004225 | 0.00468 | 0.003686 | 3,793,608.00 |
| May 07 2024 | 0.004185 | 0.000404 | 10.69% | 0.003777 | 0.005092 | 0.003715 | 3,847,035.00 |
| May 06 2024 | 0.003781 | -0.00041 | -9.78% | 0.004191 | 0.004872 | 0.003688 | 6,112,943.00 |
| May 05 2024 | 0.004191 | -0.000013 | -0.31% | 0.004203 | 0.00427 | 0.004176 | 3,269,042.00 |
| May 04 2024 | 0.004204 | -0.000043 | -1.01% | 0.004252 | 0.004344 | 0.00419 | 2,331,671.00 |
| May 03 2024 | 0.004247 | 0.000045 | 1.07% | 0.004188 | 0.004301 | 0.004168 | 3,359,534.00 |
| May 02 2024 | 0.004202 | -0.000232 | -5.23% | 0.004437 | 0.005429 | 0.00417 | 3,786,114.00 |
| May 01 2024 | 0.004434 | -0.000071 | -1.58% | 0.004516 | 0.004525 | 0.004411 | 2,085,811.00 |
| Apr 30 2024 | 0.004505 | -0.000029 | -0.64% | 0.004523 | 0.004543 | 0.004479 | 3,014,774.00 |
| Apr 29 2024 | 0.004534 | 0.000083 | 1.86% | 0.004442 | 0.004799 | 0.004399 | 2,409,836.00 |
| Apr 28 2024 | 0.004451 | -0.000014 | -0.31% | 0.004433 | 0.004499 | 0.004385 | 3,198,136.00 |
| Apr 27 2024 | 0.004465 | -0.00000600 | -0.13% | 0.004463 | 0.0047 | 0.004419 | 2,499,590.00 |
| Apr 26 2024 | 0.004471 | 0.000028 | 0.63% | 0.004439 | 0.004482 | 0.00438 | 2,582,055.00 |
| Apr 25 2024 | 0.004443 | -0.000032 | -0.72% | 0.004471 | 0.004529 | 0.004375 | 1,159,506.00 |
| Apr 24 2024 | 0.004475 | -0.000181 | -3.89% | 0.004662 | 0.004672 | 0.004383 | 1,346,788.00 |
| Apr 23 2024 | 0.004656 | 0.000161 | 3.58% | 0.004485 | 0.004798 | 0.004428 | 2,765,161.00 |
| Apr 22 2024 | 0.004495 | 0.000106 | 2.42% | 0.004384 | 0.004798 | 0.004353 | 2,968,610.00 |
| Apr 21 2024 | 0.004389 | 0.000343 | 8.48% | 0.004044 | 0.004983 | 0.003992 | 3,791,511.00 |
| Apr 20 2024 | 0.004046 | 0.000038 | 0.95% | 0.004007 | 0.004067 | 0.003991 | 3,347,328.00 |
| Apr 19 2024 | 0.004008 | -0.00000300 | -0.07% | 0.004011 | 0.004023 | 0.004001 | 2,778,953.00 |
| Apr 18 2024 | 0.004011 | -0.000025 | -0.62% | 0.004039 | 0.004083 | 0.003991 | 3,303,215.00 |
| Apr 17 2024 | 0.004036 | -0.00000600 | -0.15% | 0.004045 | 0.004102 | 0.003991 | 3,266,526.00 |
| Apr 16 2024 | 0.004042 | 0.000027 | 0.67% | 0.004012 | 0.004083 | 0.00399 | 3,531,462.00 |
| Apr 15 2024 | 0.004015 | -0.000056 | -1.38% | 0.004081 | 0.00412 | 0.003961 | 2,961,675.00 |
| Apr 14 2024 | 0.004071 | -0.000082 | -1.97% | 0.004153 | 0.004154 | 0.003993 | 2,173,013.00 |
| Apr 13 2024 | 0.004153 | -0.000063 | -1.49% | 0.004207 | 0.004358 | 0.004153 | 1,840,580.00 |
| Apr 12 2024 | 0.004216 | -0.00009 | -2.09% | 0.004308 | 0.004315 | 0.004154 | 1,054,861.00 |
| Apr 11 2024 | 0.004306 | 0.000145 | 3.48% | 0.004154 | 0.004472 | 0.00414 | 1,058,465.00 |
| Apr 10 2024 | 0.004161 | -0.000097 | -2.28% | 0.004234 | 0.004396 | 0.004161 | 1,034,385.00 |
| Apr 09 2024 | 0.004258 | 0.000216 | 5.34% | 0.004042 | 0.004472 | 0.004 | 1,823,994.00 |
| Apr 08 2024 | 0.004042 | 0.000024 | 0.60% | 0.00404 | 0.004079 | 0.004 | 3,307,552.00 |
| Apr 07 2024 | 0.004018 | -0.000075 | -1.83% | 0.004109 | 0.004118 | 0.003919 | 3,687,404.00 |
| Apr 06 2024 | 0.004093 | -0.000025 | -0.61% | 0.004118 | 0.004118 | 0.004027 | 167,876.00 |
| Apr 05 2024 | 0.004118 | 0.00000100 | 0.02% | 0.004122 | 0.004124 | 0.004116 | 1,566,117.00 |
| Apr 04 2024 | 0.004117 | -0.00000100 | -0.02% | 0.00412 | 0.004156 | 0.0041 | 3,360,869.00 |
| Apr 03 2024 | 0.004118 | -0.000066 | -1.58% | 0.00415 | 0.004208 | 0.004029 | 3,455,675.00 |
| Apr 02 2024 | 0.004184 | -0.000116 | -2.70% | 0.004263 | 0.004311 | 0.004117 | 3,408,264.00 |
| Apr 01 2024 | 0.0043 | 0.00000500 | 0.12% | 0.004278 | 0.004328 | 0.004224 | 3,505,876.00 |
| Mar 31 2024 | 0.004295 | -0.000043 | -0.99% | 0.004331 | 0.004429 | 0.00423 | 3,271,654.00 |
| Mar 30 2024 | 0.004338 | 0.000033 | 0.77% | 0.004306 | 0.004391 | 0.00423 | 3,162,407.00 |
| Mar 29 2024 | 0.004305 | -0.00005 | -1.15% | 0.00439 | 0.004428 | 0.00429 | 3,980,913.00 |
| Mar 28 2024 | 0.004355 | -0.000138 | -3.07% | 0.004471 | 0.004779 | 0.004234 | 4,597,888.00 |
| Mar 27 2024 | 0.004493 | -0.000069 | -1.51% | 0.004502 | 0.004713 | 0.004245 | 4,795,749.00 |
| Mar 26 2024 | 0.004562 | 0.000125 | 2.82% | 0.00446 | 0.005198 | 0.004403 | 5,043,599.00 |
| Mar 25 2024 | 0.004437 | -0.00000700 | -0.16% | 0.00445 | 0.004513 | 0.0044 | 5,550,604.00 |
| Mar 24 2024 | 0.004444 | -0.000323 | -6.78% | 0.004811 | 0.004928 | 0.004409 | 4,636,677.00 |
| Mar 23 2024 | 0.004767 | -0.00000100 | -0.02% | 0.004752 | 0.004961 | 0.004511 | 4,202,281.00 |
| Mar 22 2024 | 0.004768 | -0.000066 | -1.37% | 0.004874 | 0.004966 | 0.004703 | 4,326,611.00 |
| Mar 21 2024 | 0.004834 | 0.000151 | 3.22% | 0.004763 | 0.004974 | 0.004667 | 4,944,014.00 |
| Mar 20 2024 | 0.004683 | 0.00000600 | 0.13% | 0.004677 | 0.005595 | 0.004598 | 4,550,124.00 |
| Mar 19 2024 | 0.004677 | -0.000419 | -8.22% | 0.005087 | 0.005152 | 0.004623 | 4,178,410.00 |
| Mar 18 2024 | 0.005096 | -0.000535 | -9.50% | 0.005617 | 0.00574 | 0.005016 | 4,103,620.00 |
| Mar 17 2024 | 0.005631 | 0.000167 | 3.06% | 0.005637 | 0.005794 | 0.005418 | 3,168,571.00 |
| Mar 16 2024 | 0.005464 | 0.000054 | 1.00% | 0.005416 | 0.006297 | 0.005206 | 4,415,450.00 |
| Mar 15 2024 | 0.00541 | -0.000265 | -4.67% | 0.005664 | 0.005889 | 0.005379 | 3,772,489.00 |
| Mar 14 2024 | 0.005675 | 0.000068 | 1.21% | 0.005622 | 0.005807 | 0.005362 | 4,558,622.00 |
| Mar 13 2024 | 0.005607 | 0.000182 | 3.35% | 0.005596 | 0.006449 | 0.00543 | 6,466,857.00 |
| Mar 12 2024 | 0.005425 | 0.000068 | 1.27% | 0.005355 | 0.005529 | 0.00514 | 4,629,029.00 |
| Mar 11 2024 | 0.005357 | 0.00000300 | 0.06% | 0.005391 | 0.005571 | 0.005172 | 4,912,303.00 |
| Mar 10 2024 | 0.005354 | 0.000194 | 3.76% | 0.005197 | 0.005605 | 0.005132 | 4,279,607.00 |
| Mar 09 2024 | 0.00516 | 0.000033 | 0.64% | 0.005131 | 0.005292 | 0.00507 | 4,769,995.00 |
| Mar 08 2024 | 0.005127 | 0.000237 | 4.85% | 0.004897 | 0.0052 | 0.004854 | 4,377,488.00 |
| Mar 07 2024 | 0.00489 | -0.000047 | -0.95% | 0.004933 | 0.005101 | 0.00479 | 4,487,242.00 |
| Mar 06 2024 | 0.004937 | -0.000081 | -1.61% | 0.00502 | 0.005084 | 0.00478 | 5,027,281.00 |
| Mar 05 2024 | 0.005018 | 0.00007 | 1.41% | 0.004944 | 0.005075 | 0.004789 | 4,255,020.00 |
