DigiFinex(DFT)Hoy
$0.013546
hace 1 años
$0.010416
hace 2 años
$0.008128
hace 3 años
$0.039908
hace 4 años
$0.087934
hace 5 años
$0.16784
DigiFinex Historial de precios
(DFT)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.013362 | $0.013611 | $0.011500 | $0.013547 | $2.011M |
2025-09-15 | $0.013603 | $0.013802 | $0.013281 | $0.013387 | $1.497M |
2025-09-14 | $0.012002 | $0.013699 | $0.011994 | $0.013615 | $2.834M |
2025-09-13 | $0.012001 | $0.012011 | $0.010407 | $0.012002 | $4.232M |
2025-09-12 | $0.012001 | $0.012002 | $0.011700 | $0.012002 | $949.424K |
2025-09-11 | $0.013207 | $0.013207 | $0.012000 | $0.012001 | $1.610M |
2025-09-10 | $0.012737 | $0.013208 | $0.012691 | $0.013207 | $3.982M |
2025-09-09 | $0.012793 | $0.012996 | $0.010455 | $0.012747 | $6.100M |
2025-09-08 | $0.013065 | $0.013059 | $0.012793 | $0.012793 | $4.614M |
2025-09-07 | $0.013151 | $0.013208 | $0.012955 | $0.013065 | $742.227K |
2025-09-06 | $0.013064 | $0.013351 | $0.012998 | $0.013152 | $1.306M |
2025-09-05 | $0.013014 | $0.013594 | $0.012890 | $0.013049 | $6.611M |
2025-09-04 | $0.013183 | $0.013475 | $0.012499 | $0.013014 | $1.523M |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
DigiFinex(DFT)
