DeFinder Capital(DFC)今天
$0.023083
1年前
$0.188472
DeFinder Capital 價格歷史
(DFC)時間段: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-13
DeFinder Capital(DFC)
