DeFinder Capital 価格履歴

(DFC)

期間: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-12	$0.023831	$0.024565	$0.022712	$0.022727	$622.7299
2025-09-11	$0.025746	$0.025767	$0.023830	$0.023852	$444.7844
2025-09-10	$0.024769	$0.025822	$0.024717	$0.025746	$126.8025
2025-09-09	$0.026509	$0.026833	$0.023500	$0.024769	$499.1359
2025-09-08	$0.027508	$0.027740	$0.026200	$0.026509	$667.4696
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