DeFine

DeFine 価格履歴

(DFA)
期間2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
日付
オープン価格*
最高価格
最低価格
終値**
Vol
2025-09-05
$0.000347
$0.000350
$0.000328
$0.000337
$20,908.56
2025-09-04
$0.000368
$0.000369
$0.000318
$0.000347
$21,685.29
2025-09-03
$0.000366
$0.000370
$0.000353
$0.000368
$20,303.55
2025-09-02
$0.000314
$0.000429
$0.000314
$0.000366
$18,475.63
2025-09-01
$0.000343
$0.000339
$0.000314
$0.000314
$20,738.40
2025-08-31
$0.000348
$0.000373
$0.000337
$0.000343
$20,565.35
2025-08-30
$0.000417
$0.000432
$0.000341
$0.000348
$23,290.42
2025-08-29
$0.000435
$0.000458
$0.000403
$0.000417
$14,479.71
2025-08-28
$0.000506
$0.000986
$0.000361
$0.000435
$83,210.02
2025-08-27
$0.000313
$0.000548
$0.000313
$0.000506
$14,194.81
2025-08-26
$0.000314
$0.000317
$0.000313
$0.000313
$19,815.06
2025-08-25
$0.000307
$0.000316
$0.000299
$0.000314
$21,347.83
2025-08-24
$0.000305
$0.000316
$0.000299
$0.000307
$22,522.28
2025-08-23
$0.000317
$0.000317
$0.000305
$0.000305
$21,065.49
2025-08-22
$0.000317
$0.000317
$0.000317
$0.000317
$21,520.08
2025-08-21
$0.000311
$0.000317
$0.000311
$0.000317
$21,170.41
2025-08-20
$0.000296
$0.000313
$0.000295
$0.000311
$19,586.04
2025-08-19
$0.000292
$0.000310
$0.000284
$0.000296
$22,218.63
2025-08-18
$0.000326
$0.000329
$0.000291
$0.000292
$21,722.81
2025-08-17
--
$0.000326
$0.000307
--
--
* 範囲内で最も古いデータ(UTC時間)
** 範囲内の最新データ(UTC時間)

歴史のこの日に

2025-09-06
DeFineDeFine(DFA)
今日
$0.000335
1年前
$0.000462
2年前
$0.017114
3年前
$0.11468
4年前
$2.43