DigiFinex(DFT)Hoje
$0.012003
1 anos atrás
$0.010376
2 anos atrás
$0.008266
3 anos atrás
$0.040082
4 anos atrás
$0.085793
5 anos atrás
$0.163672
DigiFinex Histórico de preços
(DFT)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-27 | $0.012652 | $0.013363 | $0.012609 | $0.013363 | $930.984K |
2025-08-26 | $0.013010 | $0.013044 | $0.012340 | $0.012652 | $416.433K |
2025-08-25 | -- | $0.013794 | $0.012495 | -- | -- |
2025-08-24 | $0.013234 | $0.013694 | $0.012993 | $0.013497 | $388.808K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
DigiFinex(DFT)
