Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DFYNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.01992 | -0.00086 | -4.14% | 0.02069 | 0.02128 | 0.01963 | 762,219.00 |
| May 30 2024 | 0.02078 | -0.00091 | -4.20% | 0.02168 | 0.02212 | 0.02053 | 707,634.00 |
| May 29 2024 | 0.02169 | 0.0003 | 1.40% | 0.02142 | 0.02229 | 0.02057 | 857,434.00 |
| May 28 2024 | 0.02139 | 0.0021 | 10.89% | 0.01925 | 0.02395 | 0.01919 | 872,737.00 |
| May 27 2024 | 0.01929 | -0.00015 | -0.77% | 0.01943 | 0.01961 | 0.01912 | 752,595.00 |
| May 26 2024 | 0.01944 | -0.00002 | -0.10% | 0.01945 | 0.01949 | 0.01913 | 427,965.00 |
| May 25 2024 | 0.01946 | -0.00011 | -0.56% | 0.01954 | 0.01974 | 0.0194 | 698,896.00 |
| May 24 2024 | 0.01957 | -0.00099 | -4.82% | 0.02056 | 0.02069 | 0.019166 | 759,191.00 |
| May 23 2024 | 0.02056 | -0.0004 | -1.91% | 0.021 | 0.02142 | 0.02011 | 686,683.00 |
| May 22 2024 | 0.02096 | -0.00014 | -0.66% | 0.02111 | 0.02119 | 0.02081 | 661,420.00 |
| May 21 2024 | 0.0211 | 0.00018 | 0.86% | 0.02093 | 0.0212 | 0.02088 | 503,702.00 |
| May 20 2024 | 0.02092 | 0.00088 | 4.39% | 0.02004 | 0.02095 | 0.01994 | 711,552.00 |
| May 19 2024 | 0.02004 | -0.00003 | -0.15% | 0.02002 | 0.02018 | 0.01993 | 715,257.00 |
| May 18 2024 | 0.02007 | -0.00008 | -0.40% | 0.02014 | 0.02024 | 0.01993 | 651,749.00 |
| May 17 2024 | 0.02015 | 0.000348 | 1.76% | 0.019853 | 0.02066 | 0.019756 | 684,983.00 |
| May 16 2024 | 0.019802 | -0.000142 | -0.71% | 0.019923 | 0.019942 | 0.0194 | 728,640.00 |
| May 15 2024 | 0.019944 | 0.0006 | 3.10% | 0.019335 | 0.019976 | 0.019166 | 701,075.00 |
| May 14 2024 | 0.019344 | -0.001159 | -5.65% | 0.020497 | 0.020744 | 0.019235 | 618,806.00 |
| May 13 2024 | 0.020503 | -0.000021 | -0.10% | 0.020524 | 0.020787 | 0.02013 | 667,273.00 |
| May 12 2024 | 0.020524 | -0.000195 | -0.94% | 0.021008 | 0.021177 | 0.020138 | 670,878.00 |
| May 11 2024 | 0.020719 | -0.000049 | -0.24% | 0.02076 | 0.021054 | 0.020612 | 651,926.00 |
| May 10 2024 | 0.020768 | -0.000024 | -0.12% | 0.020801 | 0.022773 | 0.020664 | 647,074.00 |
| May 09 2024 | 0.020792 | -0.00000100 | 0.00% | 0.020791 | 0.022711 | 0.020696 | 708,662.00 |
| May 08 2024 | 0.020793 | -0.000328 | -1.55% | 0.021131 | 0.021776 | 0.020301 | 679,662.00 |
| May 07 2024 | 0.021121 | -0.000212 | -0.99% | 0.021302 | 0.021645 | 0.020801 | 645,280.00 |
| May 06 2024 | 0.021333 | -0.000016 | -0.07% | 0.021313 | 0.025511 | 0.020804 | 694,561.00 |
| May 05 2024 | 0.021349 | 0.000143 | 0.67% | 0.021325 | 0.021628 | 0.020774 | 681,932.00 |
| May 04 2024 | 0.021206 | 0.000025 | 0.12% | 0.021252 | 0.02551 | 0.019166 | 684,123.00 |
| May 03 2024 | 0.021181 | 0.000356 | 1.71% | 0.020825 | 0.025506 | 0.020133 | 693,909.00 |
| May 02 2024 | 0.020825 | 0.000399 | 1.95% | 0.020412 | 0.021249 | 0.019988 | 817,793.00 |
| May 01 2024 | 0.020426 | 0.000116 | 0.57% | 0.020322 | 0.020727 | 0.019419 | 650,547.00 |
| Apr 30 2024 | 0.02031 | -0.002076 | -9.27% | 0.022225 | 0.022365 | 0.019449 | 847,574.00 |
| Apr 29 2024 | 0.022386 | 0.000194 | 0.87% | 0.022196 | 0.022443 | 0.021363 | 755,065.00 |
| Apr 28 2024 | 0.022192 | -0.000181 | -0.81% | 0.022391 | 0.022907 | 0.021842 | 680,233.00 |
| Apr 27 2024 | 0.022373 | -0.001214 | -5.15% | 0.023577 | 0.023652 | 0.021731 | 641,389.00 |
| Apr 26 2024 | 0.023587 | -0.000993 | -4.04% | 0.024579 | 0.024683 | 0.02287 | 600,163.00 |
| Apr 25 2024 | 0.02458 | 0.000771 | 3.24% | 0.023705 | 0.025511 | 0.023624 | 756,613.00 |
| Apr 24 2024 | 0.023809 | 0.000336 | 1.43% | 0.023584 | 0.025132 | 0.023154 | 609,227.00 |
| Apr 23 2024 | 0.023473 | 0.00004 | 0.17% | 0.023387 | 0.023666 | 0.022696 | 639,988.00 |
| Apr 22 2024 | 0.023433 | 0.000468 | 2.04% | 0.023016 | 0.028894 | 0.022507 | 821,884.00 |
| Apr 21 2024 | 0.022965 | 0.000042 | 0.18% | 0.022925 | 0.023222 | 0.022225 | 617,675.00 |
| Apr 20 2024 | 0.022923 | 0.00138 | 6.41% | 0.021539 | 0.023 | 0.020848 | 678,370.00 |
| Apr 19 2024 | 0.021543 | 0.000678 | 3.25% | 0.020839 | 0.021656 | 0.020629 | 663,400.00 |
| Apr 18 2024 | 0.020865 | 0.000065 | 0.31% | 0.020807 | 0.021411 | 0.020131 | 675,280.00 |
| Apr 17 2024 | 0.0208 | 0.000504 | 2.48% | 0.020402 | 0.029722 | 0.01982 | 826,871.00 |
| Apr 16 2024 | 0.020296 | 0.000923 | 4.76% | 0.019415 | 0.020755 | 0.019374 | 719,031.00 |
| Apr 15 2024 | 0.019373 | -0.000787 | -3.90% | 0.020142 | 0.022432 | 0.01926 | 796,303.00 |
| Apr 14 2024 | 0.02016 | 0.000011 | 0.05% | 0.020105 | 0.022786 | 0.019982 | 707,963.00 |
| Apr 13 2024 | 0.020149 | -0.000987 | -4.67% | 0.021167 | 0.023302 | 0.019801 | 932,379.00 |
| Apr 12 2024 | 0.021136 | -0.000462 | -2.14% | 0.021552 | 0.022237 | 0.020002 | 678,893.00 |
| Apr 11 2024 | 0.021598 | 0.00014 | 0.65% | 0.021477 | 0.0367 | 0.020877 | 777,866.00 |
| Apr 10 2024 | 0.021458 | -0.001336 | -5.86% | 0.022806 | 0.023422 | 0.021303 | 700,855.00 |
| Apr 09 2024 | 0.022794 | -0.002413 | -9.57% | 0.025215 | 0.027334 | 0.0211 | 911,348.00 |
| Apr 08 2024 | 0.025207 | -0.001299 | -4.90% | 0.026466 | 0.026705 | 0.024566 | 673,759.00 |
| Apr 07 2024 | 0.026506 | 0.000755 | 2.93% | 0.025764 | 0.028858 | 0.02539 | 616,256.00 |
| Apr 06 2024 | 0.025751 | -0.000166 | -0.64% | 0.025898 | 0.026408 | 0.025393 | 620,137.00 |
| Apr 05 2024 | 0.025917 | -0.000718 | -2.70% | 0.026568 | 0.027114 | 0.025267 | 630,053.00 |
| Apr 04 2024 | 0.026635 | -0.000034 | -0.13% | 0.026781 | 0.027117 | 0.025966 | 608,030.00 |
| Apr 03 2024 | 0.026669 | -0.000054 | -0.20% | 0.026697 | 0.026782 | 0.025769 | 593,713.00 |
| Apr 02 2024 | 0.026723 | -0.001438 | -5.11% | 0.028111 | 0.02834 | 0.025741 | 574,907.00 |
| Apr 01 2024 | 0.028161 | -0.000179 | -0.63% | 0.028396 | 0.02855 | 0.027373 | 572,264.00 |
| Mar 31 2024 | 0.02834 | -0.001425 | -4.79% | 0.029632 | 0.029848 | 0.027734 | 681,518.00 |
| Mar 30 2024 | 0.029765 | 0.000096 | 0.32% | 0.029664 | 0.031052 | 0.029245 | 527,838.00 |
| Mar 29 2024 | 0.029669 | 0.000131 | 0.44% | 0.029482 | 0.032443 | 0.028958 | 878,073.00 |
| Mar 28 2024 | 0.029538 | -0.000831 | -2.74% | 0.03037 | 0.030421 | 0.027695 | 1,020,326.00 |
| Mar 27 2024 | 0.030369 | -0.002286 | -7.00% | 0.032601 | 0.036355 | 0.03003 | 961,542.00 |
| Mar 26 2024 | 0.032655 | -0.002069 | -5.96% | 0.034664 | 0.035132 | 0.031653 | 773,411.00 |
| Mar 25 2024 | 0.034724 | -0.000545 | -1.55% | 0.035245 | 0.035494 | 0.03464 | 827,634.00 |
| Mar 24 2024 | 0.035269 | 0.000394 | 1.13% | 0.034881 | 0.035464 | 0.034727 | 808,579.00 |
| Mar 23 2024 | 0.034875 | -0.000531 | -1.50% | 0.03545 | 0.03545 | 0.034498 | 736,863.00 |
| Mar 22 2024 | 0.035406 | 0.005464 | 18.25% | 0.029943 | 0.036022 | 0.029849 | 966,210.00 |
| Mar 21 2024 | 0.029942 | -0.000211 | -0.70% | 0.030168 | 0.031412 | 0.028732 | 1,024,996.00 |
| Mar 20 2024 | 0.030153 | 0.001683 | 5.91% | 0.028442 | 0.031567 | 0.026863 | 1,156,400.00 |
| Mar 19 2024 | 0.02847 | -0.002542 | -8.20% | 0.030903 | 0.031137 | 0.026931 | 1,388,304.00 |
| Mar 18 2024 | 0.031012 | -0.001576 | -4.84% | 0.032467 | 0.032467 | 0.030763 | 810,729.00 |
| Mar 17 2024 | 0.032588 | -0.00138 | -4.06% | 0.033804 | 0.033964 | 0.031644 | 840,197.00 |
| Mar 16 2024 | 0.033968 | -0.002764 | -7.52% | 0.036719 | 0.036975 | 0.033583 | 805,853.00 |
| Mar 15 2024 | 0.036732 | -0.003047 | -7.66% | 0.039791 | 0.040018 | 0.035002 | 973,839.00 |
| Mar 14 2024 | 0.039779 | -0.003372 | -7.81% | 0.04326 | 0.043823 | 0.039417 | 829,274.00 |
| Mar 13 2024 | 0.043151 | 0.001126 | 2.68% | 0.042109 | 0.044885 | 0.041533 | 761,203.00 |
| Mar 12 2024 | 0.042025 | 0.004354 | 11.56% | 0.03817 | 0.048119 | 0.037747 | 1,129,450.00 |
| Mar 11 2024 | 0.037671 | 0.012021 | 46.87% | 0.026081 | 0.039261 | 0.026081 | 1,138,859.00 |
| Mar 10 2024 | 0.02565 | -0.002882 | -10.10% | 0.028446 | 0.028559 | 0.025205 | 1,070,919.00 |
| Mar 09 2024 | 0.028532 | -0.003876 | -11.96% | 0.032459 | 0.032615 | 0.028415 | 914,549.00 |
| Mar 08 2024 | 0.032408 | -0.000274 | -0.84% | 0.032877 | 0.038 | 0.030587 | 812,725.00 |
| Mar 07 2024 | 0.032682 | -0.000687 | -2.06% | 0.033692 | 0.035065 | 0.032664 | 803,934.00 |
| Mar 06 2024 | 0.033369 | 0.002869 | 9.41% | 0.030364 | 0.033531 | 0.030124 | 931,706.00 |
| Mar 05 2024 | 0.0305 | -0.002912 | -8.72% | 0.03345 | 0.033772 | 0.029935 | 772,107.00 |
| Mar 04 2024 | 0.033412 | 0.002086 | 6.66% | 0.031281 | 0.034541 | 0.031147 | 1,009,516.00 |
| Mar 03 2024 | 0.031326 | 0.007468 | 31.30% | 0.023843 | 0.034409 | 0.023317 | 1,598,301.00 |
| Mar 02 2024 | 0.023858 | 0.000454 | 1.94% | 0.02353 | 0.024176 | 0.023091 | 1,208,784.00 |
