DigiFinex(DFT)Heute
$0.013278
vor 1 Jahren
$0.009997
vor 2 Jahren
$0.009814
vor 3 Jahren
$0.034607
vor 4 Jahren
$0.102595
vor 5 Jahren
$0.176625
DigiFinex Preisverlauf
(DFT)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.012963 | $0.013183 | $0.011000 | $0.013183 | $1.110M |
2025-09-02 | $0.012804 | $0.013185 | $0.012541 | $0.012963 | $3.399M |
2025-09-01 | $0.013245 | $0.013306 | $0.012800 | $0.012804 | $204.975K |
2025-08-31 | $0.012446 | $0.013248 | $0.012391 | $0.013245 | $1.255M |
2025-08-30 | $0.012380 | $0.012501 | $0.012154 | $0.012446 | $189.977K |
2025-08-29 | $0.013363 | $0.013369 | $0.012246 | $0.012348 | $241.438K |
2025-08-28 | $0.013351 | $0.013596 | $0.012999 | $0.013363 | $237.503K |
2025-08-27 | $0.012652 | $0.013363 | $0.012609 | $0.013363 | $930.984K |
2025-08-26 | $0.013010 | $0.013044 | $0.012340 | $0.012652 | $416.433K |
2025-08-25 | -- | $0.013794 | $0.012495 | -- | -- |
2025-08-24 | $0.013234 | $0.013694 | $0.012993 | $0.013497 | $388.808K |
2025-08-23 | $0.013527 | $0.013598 | $0.013054 | $0.013234 | $257.951K |
2025-08-22 | $0.013690 | $0.013690 | $0.010895 | $0.013506 | $3.627M |
2025-08-21 | $0.013692 | $0.013694 | $0.013689 | $0.013690 | $255.530K |
2025-08-20 | $0.013693 | $0.013694 | $0.013689 | $0.013692 | $257.592K |
2025-08-19 | $0.013704 | $0.013705 | $0.013692 | $0.013693 | $256.230K |
2025-08-18 | $0.013703 | $0.013706 | $0.013702 | $0.013704 | $259.519K |
2025-08-17 | $0.013705 | $0.013707 | $0.013701 | $0.013703 | $1.826M |
2025-08-16 | $0.013703 | $0.013708 | $0.012007 | $0.013705 | $4.707M |
2025-08-15 | $0.013702 | $0.013709 | $0.013701 | $0.013703 | $254.467K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
DigiFinex(DFT)
