DeFiChain(DFI)Hoy
$0.017109
hace 1 años
$0.021102
hace 2 años
$0.328432
hace 3 años
$1.35
hace 4 años
$2.96
hace 5 años
$0.274325
DeFiChain Historial de precios
(DFI)Periodo de tiempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.001763 | $0.002277 | $0.000824 | $0.000850 | $2,086.174 |
2025-09-04 | $0.017109 | $0.017109 | $0.001671 | $0.001763 | $3,207.617 |
2025-09-03 | $0.017109 | $0.017109 | $0.000675 | $0.017109 | $1,121.929 |
2025-09-02 | $0.004875 | $0.017109 | $0.004918 | $0.017109 | $1,121.929 |
2025-09-01 | $0.006325 | $0.006308 | $0.001695 | $0.004900 | $11,490.51 |
2025-08-31 | $0.003702 | $0.006340 | $0.000569 | $0.006324 | $5,377.238 |
2025-08-30 | $0.002517 | $0.006903 | $0.002459 | $0.003702 | $8,250.293 |
2025-08-29 | $0.001040 | $0.004427 | $0.000956 | $0.002517 | $5,642.127 |
2025-08-28 | $0.000807 | $0.017109 | $0.000657 | $0.001043 | $6,772.945 |
2025-08-27 | $0.001339 | $0.001562 | $0.000398 | $0.000807 | $1,577.104 |
2025-08-26 | $0.000497 | $0.001722 | $0.000480 | $0.001335 | $1,926.526 |
2025-08-25 | -- | $0.000603 | $0.000473 | -- | -- |
2025-08-24 | $0.000480 | $0.001535 | $0.000472 | $0.000601 | $1,331.397 |
2025-08-23 | $0.000357 | $0.000490 | $0.000339 | $0.000480 | $2,716.139 |
2025-08-22 | $0.000106 | $0.000813 | $0.000324 | $0.000357 | $6,173.145 |
2025-08-21 | $0.003500 | $0.003769 | $0.000106 | $0.000106 | $322.351K |
2025-08-20 | $0.005640 | $0.005681 | $0.002130 | $0.003500 | $352.563K |
2025-08-19 | $0.005659 | $0.005945 | $0.005558 | $0.005597 | $6,690.778 |
2025-08-18 | $0.005577 | $0.005732 | $0.005389 | $0.005659 | $6,081.002 |
2025-08-17 | $0.005699 | $0.005924 | $0.005476 | $0.005577 | $4,281.338 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-06
DeFiChain(DFI)
