DeFinder Capital(DFC)اليوم
$0.026846
منذ 1 سنة
$0.160675
DeFinder Capital سجل الأسعار
(DFC)الفترة الزمنية: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.026776 | $0.027777 | $0.026704 | $0.027508 | $28.81034 |
2025-09-06 | $0.027472 | $0.027503 | $0.026698 | $0.026777 | $61.64108 |
2025-09-05 | $0.031202 | $0.029875 | $0.027414 | $0.027472 | $111.5281 |
2025-09-04 | $0.030411 | $0.031206 | $0.028202 | $0.031202 | $115.0589 |
2025-09-03 | $0.028481 | $0.032693 | $0.027361 | $0.030413 | $71.26876 |
2025-09-02 | $0.029549 | $0.031889 | $0.027114 | $0.028414 | $421.2376 |
2025-09-01 | $0.029563 | $0.030401 | $0.028750 | $0.029510 | $131.5153 |
2025-08-31 | $0.030716 | $0.036796 | $0.029492 | $0.029563 | $835.5225 |
2025-08-30 | $0.028509 | $0.031202 | $0.028217 | $0.030717 | $71.03988 |
2025-08-29 | $0.030413 | $0.030779 | $0.028199 | $0.028509 | $129.0595 |
2025-08-28 | $0.030488 | $0.031061 | $0.029458 | $0.030413 | $360.2032 |
2025-08-27 | $0.030420 | $0.031340 | $0.029678 | $0.030488 | $319.0228 |
2025-08-26 | $0.032337 | $0.032325 | $0.028585 | $0.030420 | $3,478.461 |
2025-08-25 | $0.031015 | $0.032338 | $0.028632 | $0.032280 | $1,056.494 |
2025-08-24 | $0.035271 | $0.035544 | $0.030589 | $0.031015 | $1,406.877 |
2025-08-23 | $0.036744 | $0.038049 | $0.034043 | $0.035271 | $1,587.127 |
2025-08-22 | $0.037296 | $0.038691 | $0.033888 | $0.036744 | $252.8443 |
2025-08-21 | $0.036739 | $0.037689 | $0.036357 | $0.037303 | $110.8594 |
2025-08-20 | $0.035316 | $0.036970 | $0.034720 | $0.036720 | $189.1238 |
2025-08-19 | $0.036965 | $0.037916 | $0.035288 | $0.035298 | $249.9785 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-08
DeFinder Capital(DFC)
