deFusion(DEF)Hoy
$0.000645
deFusion Historial de precios
(DEF)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000674 | $0.000688 | $0.000627 | $0.000632 | $6.374501 |
2025-09-14 | $0.000684 | $0.000711 | $0.000667 | $0.000673 | $1.596963 |
2025-09-13 | $0.000648 | $0.000709 | $0.000647 | $0.000684 | $36.93320 |
2025-09-12 | -- | $0.000678 | $0.000644 | $0.000648 | $103.5908 |
2025-09-11 | -- | $0.000687 | $0.000661 | -- | -- |
2025-09-10 | -- | $0.000694 | $0.000670 | -- | -- |
2025-09-09 | -- | $0.000724 | $0.000694 | -- | -- |
2025-09-08 | -- | $0.000702 | $0.000691 | -- | -- |
2025-09-07 | $0.000684 | $0.000706 | $0.000677 | $0.000695 | $2.065760 |
2025-09-06 | -- | $0.000696 | $0.000681 | -- | -- |
2025-09-05 | -- | $0.000697 | $0.000665 | -- | -- |
2025-09-04 | -- | $0.000685 | $0.000669 | -- | -- |
2025-09-03 | -- | $0.000679 | $0.000658 | -- | -- |
2025-09-02 | $0.000677 | $0.000682 | $0.000649 | $0.000652 | $307.5857 |
2025-09-01 | $0.000697 | $0.000704 | $0.000664 | $0.000674 | $19.78363 |
2025-08-31 | -- | $0.000710 | $0.000689 | -- | -- |
2025-08-30 | -- | $0.000711 | $0.000676 | -- | -- |
2025-08-29 | -- | $0.000786 | $0.000755 | -- | -- |
2025-08-28 | $0.000765 | $0.000783 | $0.000754 | $0.000771 | $27.56328 |
2025-08-27 | $0.000736 | $0.000768 | $0.000738 | $0.000766 | $5.518436 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
deFusion(DEF)
