DFYN Coin Values DFYN
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-03-07 | $0.0345800 | $0.0327400 | $0.0348800 | $0.0325500 |
2024-03-08 | $0.0327400 | $0.0325000 | $0.0341700 | $0.0302400 |
2024-03-09 | $0.0325000 | $0.0285700 | $0.0326300 | $0.0283500 |
2024-03-10 | $0.0285700 | $0.0261200 | $0.0285500 | $0.0251400 |
2024-03-11 | $0.0261200 | $0.0381200 | $0.0393300 | $0.0260900 |
2024-03-12 | $0.0381200 | $0.0419500 | $0.0480600 | $0.0379700 |
2024-03-13 | $0.0419500 | $0.0432300 | $0.0452900 | $0.0416800 |
2024-03-14 | $0.0432300 | $0.0398000 | $0.0443600 | $0.0397200 |
2024-03-15 | $0.0398000 | $0.0367300 | $0.0402100 | $0.0367000 |
2024-03-16 | $0.0367300 | $0.0337900 | $0.0375200 | $0.0337800 |
2024-03-17 | $0.0337900 | $0.0324600 | $0.0344500 | $0.0309100 |
2024-03-18 | $0.0324600 | $0.0311100 | $0.0325500 | $0.0310000 |
2024-03-19 | $0.0311100 | $0.0285900 | $0.0311200 | $0.0270900 |
2024-03-20 | $0.0285900 | $0.0302400 | $0.0319500 | $0.0272600 |
2024-03-21 | $0.0302400 | $0.0300900 | $0.0320800 | $0.0290300 |
2024-03-22 | $0.0300900 | $0.0353700 | $0.0363000 | $0.0299100 |
2024-03-23 | $0.0353700 | $0.0351100 | $0.0354900 | $0.0339200 |
2024-03-24 | $0.0351100 | $0.0353000 | $0.0353700 | $0.0347800 |
2024-03-25 | $0.0353000 | $0.0347600 | $0.0353400 | $0.0347300 |
2024-03-26 | $0.0347600 | $0.0327800 | $0.0351600 | $0.0321900 |
2024-03-27 | $0.0327800 | $0.0303200 | $0.0338300 | $0.0302500 |
2024-03-28 | $0.0303200 | $0.0300300 | $0.0304500 | $0.0296200 |
2024-03-29 | $0.0300300 | $0.0299000 | $0.0333500 | $0.0295300 |
2024-03-30 | $0.0299000 | $0.0294700 | $0.0307100 | $0.0294700 |
2024-03-31 | $0.0294700 | $0.0284800 | $0.0300100 | $0.0276500 |
2024-04-01 | $0.0284800 | $0.0282100 | $0.0285100 | $0.0281100 |
2024-04-02 | $0.0282100 | $0.0267400 | $0.0283200 | $0.0266100 |
2024-04-03 | $0.0267400 | $0.0267200 | $0.0267900 | $0.0265000 |
2024-04-04 | $0.0267200 | $0.0265900 | $0.0269400 | $0.0265700 |
2024-04-05 | $0.0265900 | $0.0260300 | $0.0266400 | $0.0258700 |
2024-04-06 | $0.0260300 | $0.0261700 | $0.0262500 | $0.0257300 |
2024-04-07 | $0.0261700 | $0.0265600 | $0.0267400 | $0.0259600 |
2024-04-08 | $0.0265600 | $0.0248900 | $0.0265700 | $0.0244200 |
2024-04-09 | $0.0248900 | $0.0223900 | $0.0251000 | $0.0222300 |
2024-04-10 | $0.0223900 | $0.0215000 | $0.0225300 | $0.0207300 |
2024-04-11 | $0.0215000 | $0.0218300 | $0.0223400 | $0.0214800 |
2024-04-12 | $0.0218300 | $0.0212900 | $0.0223200 | $0.0211100 |
2024-04-13 | $0.0212900 | $0.0201300 | $0.0214300 | $0.0199900 |
2024-04-14 | $0.0201300 | $0.0202800 | $0.0205000 | $0.0201300 |
2024-04-15 | $0.0202800 | $0.0196400 | $0.0204700 | $0.0194900 |
2024-04-16 | $0.0196400 | $0.0203900 | $0.0207900 | $0.0194700 |
2024-04-17 | $0.0203900 | $0.0208200 | $0.0217700 | $0.0201400 |
2024-04-18 | $0.0208200 | $0.0209800 | $0.0210000 | $0.0204800 |
2024-04-19 | $0.0209800 | $0.0216000 | $0.0216700 | $0.0207100 |
2024-04-20 | $0.0216000 | $0.0229500 | $0.0229800 | $0.0215300 |
2024-04-21 | $0.0229500 | $0.0229400 | $0.0229700 | $0.0229400 |
2024-04-22 | $0.0229500 | $0.0235600 | $0.0236100 | $0.0229100 |
2024-04-23 | $0.0235600 | $0.0237000 | $0.0237400 | $0.0234700 |
2024-04-24 | $0.0237000 | $0.0237700 | $0.0239600 | $0.0233800 |
2024-04-25 | $0.0237700 | $0.0247500 | $0.0249900 | $0.0237700 |
2024-04-26 | $0.0247500 | $0.0236600 | $0.0248400 | $0.0234900 |
2024-04-27 | $0.0236600 | $0.0224400 | $0.0237000 | $0.0219600 |
2024-04-28 | $0.0224400 | $0.0222300 | $0.0230400 | $0.0219800 |
2024-04-29 | $0.0222300 | $0.0223300 | $0.0224200 | $0.0217100 |
2024-04-30 | $0.0223300 | $0.0203200 | $0.0224700 | $0.0199000 |
2024-05-01 | $0.0203200 | $0.0205000 | $0.0207200 | $0.0195000 |
2024-05-02 | $0.0205000 | $0.0209300 | $0.0214700 | $0.0199800 |
2024-05-03 | $0.0209300 | $0.0214300 | $0.0214600 | $0.0203000 |
2024-05-04 | $0.0214300 | $0.0210600 | $0.0226600 | $0.0210400 |
2024-05-05 | $0.0210600 | $0.0214300 | $0.0215100 | $0.0208400 |
2024-05-06 | $0.0214300 | $0.0212900 | $0.0215300 | $0.0212000 |
2024-05-07 | $0.0212900 | $0.0211100 | $0.0213700 | $0.0209300 |
2024-05-08 | $0.0211100 | $0.0208400 | $0.0219500 | $0.0204400 |
2024-05-09 | $0.0208400 | $0.0207300 | $0.0215400 | $0.0206600 |
2024-05-10 | $0.0207300 | $0.0208300 | $0.0214200 | $0.0203500 |
2024-05-11 | $0.0208300 | $0.0208400 | $0.0210400 | $0.0207000 |
2024-05-12 | $0.0208400 | $0.0207000 | $0.0210600 | $0.0200900 |
2024-05-13 | $0.0207000 | $0.0205700 | $0.0210100 | $0.0200500 |
2024-05-14 | $0.0205700 | $0.0193600 | $0.0208000 | $0.0192200 |
2024-05-15 | $0.0193600 | $0.0199200 | $0.0200400 | $0.0191700 |
2024-05-16 | $0.0199200 | $0.0199000 | $0.0200600 | $0.0195100 |
2024-05-17 | $0.0199000 | $0.0201900 | $0.0205400 | $0.0198100 |
2024-05-18 | $0.0201900 | $0.0198900 | $0.0203700 | $0.0195600 |
2024-05-19 | $0.0198900 | $0.0199600 | $0.0204500 | $0.0198000 |
2024-05-20 | $0.0199600 | $0.0208300 | $0.0209600 | $0.0198900 |
2024-05-21 | $0.0208300 | $0.0210400 | $0.0210800 | $0.0205700 |
2024-05-22 | $0.0210400 | $0.0206500 | $0.0210600 | $0.0204100 |
2024-05-23 | $0.0206500 | $0.0205300 | $0.0210300 | $0.0200900 |
2024-05-24 | $0.0205300 | $0.0193200 | $0.0206800 | $0.0189100 |
2024-05-25 | $0.0193200 | $0.0192100 | $0.0196200 | $0.0191300 |
2024-05-26 | $0.0192100 | $0.0194600 | $0.0196200 | $0.0186300 |
2024-05-27 | $0.0194600 | $0.0191000 | $0.0197100 | $0.0190000 |
2024-05-28 | $0.0191000 | $0.0214200 | $0.0234900 | $0.0187300 |
2024-05-29 | $0.0214200 | $0.0218200 | $0.0218800 | $0.0205000 |
2024-05-30 | $0.0218200 | $0.0207800 | $0.0223500 | $0.0207200 |
2024-05-31 | $0.0207800 | $0.0200300 | $0.0211800 | $0.0196900 |
2024-06-01 | $0.0200300 | $0.0195400 | $0.0201200 | $0.0194800 |
2024-06-02 | $0.0195400 | $0.0186500 | $0.0197200 | $0.0180900 |
2024-06-03 | $0.0186500 | $0.0180700 | $0.0187000 | $0.0179500 |
2024-06-04 | $0.0180700 | $0.0183900 | $0.0184200 | $0.0175600 |
2024-06-05 | $0.0183900 | $0.0186700 | $0.0188500 | $0.0183200 |
2024-06-06 | $0.0186700 | $0.0192700 | $0.0194000 | $0.0184200 |
2024-06-07 | $0.0192700 | $0.0216100 | $0.0226000 | $0.0191200 |
2024-06-08 | $0.0216100 | $0.0205300 | $0.0233900 | $0.0204600 |
2024-06-09 | $0.0205300 | $0.0195500 | $0.0206300 | $0.0191600 |
2024-06-10 | $0.0195500 | $0.0192100 | $0.0195600 | $0.0191700 |
2024-06-11 | $0.0192100 | $0.0190300 | $0.0201300 | $0.0185700 |
2024-06-12 | $0.0190300 | $0.0192100 | $0.0197100 | $0.0188900 |
2024-06-13 | $0.0192100 | $0.0190700 | $0.0195300 | $0.0187800 |
2024-06-14 | $0.0190700 | $0.0191700 | $0.0196000 | $0.0186300 |
2024-06-15 | $0.0191700 | $0.0195400 | $0.0196200 | $0.0189400 |
2024-06-16 | $0.0195400 | $0.0190600 | $0.0196200 | $0.0188500 |
2024-06-17 | $0.0190600 | $0.0183600 | $0.0190700 | $0.0181200 |
2024-06-18 | $0.0183600 | $0.0174900 | $0.0183900 | $0.0172600 |
2024-06-19 | $0.0174900 | $0.0174400 | $0.0176600 | $0.0173600 |
2024-06-20 | $0.0174400 | $0.0175500 | $0.0178300 | $0.0174100 |
2024-06-21 | $0.0175500 | $0.0175700 | $0.0175900 | $0.0173000 |
2024-06-22 | $0.0175700 | $0.0175300 | $0.0177100 | $0.0173300 |
2024-06-23 | $0.0175300 | $0.0174300 | $0.0175500 | $0.0172600 |
2024-06-24 | $0.0174300 | $0.0171500 | $0.0176000 | $0.0167600 |
2024-06-25 | $0.0171500 | $0.0168400 | $0.0172500 | $0.0166000 |
2024-06-26 | $0.0168400 | $0.0168700 | $0.0170200 | $0.0167900 |
2024-06-27 | $0.0168700 | $0.0172000 | $0.0172500 | $0.0167300 |
2024-06-28 | $0.0172000 | $0.0170300 | $0.0173200 | $0.0167500 |
2024-06-29 | $0.0170300 | $0.0171700 | $0.0171900 | $0.0167600 |
2024-06-30 | $0.0171700 | $0.0171700 | $0.0172500 | $0.0170200 |
2024-07-01 | $0.0171700 | $0.0172100 | $0.0176000 | $0.0170600 |
2024-07-02 | $0.0172100 | $0.0174800 | $0.0189400 | $0.0170900 |
2024-07-03 | $0.0174800 | $0.0169400 | $0.0175100 | $0.0168300 |
2024-07-04 | $0.0169400 | $0.0160100 | $0.0170300 | $0.0159800 |
2024-07-05 | $0.0160100 | $0.0145400 | $0.0160300 | $0.0141900 |
2024-07-06 | $0.0145400 | $0.0149400 | $0.0150000 | $0.0144300 |
2024-07-07 | $0.0149400 | $0.0144700 | $0.0151300 | $0.0141600 |
2024-07-08 | $0.0144700 | $0.0143800 | $0.0159000 | $0.0141500 |
2024-07-09 | $0.0143800 | $0.0144400 | $0.0147100 | $0.0142600 |
2024-07-10 | $0.0144400 | $0.0142900 | $0.0149200 | $0.0140800 |
2024-07-11 | $0.0142900 | $0.0145500 | $0.0148000 | $0.0142800 |
2024-07-12 | $0.0145500 | $0.0145400 | $0.0147100 | $0.0142200 |
2024-07-13 | $0.0145400 | $0.0147000 | $0.0150700 | $0.0141300 |
2024-07-14 | $0.0147000 | $0.0148300 | $0.0153100 | $0.0142500 |
2024-07-15 | $0.0148300 | $0.0144400 | $0.0151300 | $0.0144000 |
2024-07-16 | $0.0144400 | $0.0145200 | $0.0146800 | $0.0143200 |
2024-07-17 | $0.0145200 | $0.0144100 | $0.0146200 | $0.0142400 |
2024-07-18 | $0.0144100 | $0.0149800 | $0.0178300 | $0.0143400 |
2024-07-19 | $0.0149800 | $0.0148400 | $0.0153200 | $0.0146100 |
2024-07-20 | $0.0148400 | $0.0144500 | $0.0152200 | $0.0143700 |
2024-07-21 | $0.0144500 | $0.0148100 | $0.0148800 | $0.0144200 |
2024-07-22 | $0.0148100 | $0.0146800 | $0.0149600 | $0.0145400 |
2024-07-23 | $0.0146800 | $0.0139300 | $0.0148200 | $0.0138400 |
2024-07-24 | $0.0139300 | $0.0137700 | $0.0142000 | $0.0136600 |
2024-07-25 | $0.0137700 | $0.0137900 | $0.0139100 | $0.0133000 |
2024-07-26 | $0.0137900 | $0.0130700 | $0.0139000 | $0.0128200 |
2024-07-27 | $0.0130700 | $0.0135900 | $0.0138200 | $0.0129800 |
2024-07-28 | $0.0135900 | $0.0136500 | $0.0138300 | $0.0132200 |
2024-07-29 | $0.0136500 | $0.0134900 | $0.0139100 | $0.0133200 |
2024-07-30 | $0.0134900 | $0.0131400 | $0.0137100 | $0.0129800 |
2024-07-31 | $0.0131400 | $0.0129800 | $0.0132200 | $0.0129100 |
2024-08-01 | $0.0129800 | $0.0121000 | $0.0129900 | $0.0118200 |
2024-08-02 | $0.0121000 | $0.0117600 | $0.0122100 | $0.0116600 |
2024-08-03 | $0.0117600 | $0.0115000 | $0.0120000 | $0.0113400 |
2024-08-04 | $0.0115000 | $0.0110400 | $0.0115400 | $0.0108300 |
2024-08-05 | $0.0110400 | $0.009655 | $0.0110800 | $0.009099 |
2024-08-06 | $0.009655 | $0.0100800 | $0.0101000 | $0.009412 |
2024-08-07 | $0.0100800 | $0.009500 | $0.0101800 | $0.009442 |
2024-08-08 | $0.009500 | $0.0100400 | $0.0103300 | $0.009343 |
2024-08-09 | $0.0100400 | $0.0099480 | $0.0103500 | $0.009883 |
2024-08-10 | $0.0099480 | $0.0100900 | $0.0102000 | $0.009863 |
2024-08-11 | $0.0100900 | $0.0099930 | $0.0101700 | $0.0099200 |
2024-08-12 | $0.0099930 | $0.0099740 | $0.0101200 | $0.009848 |
2024-08-13 | $0.0099740 | $0.0099780 | $0.0100200 | $0.009823 |
2024-08-14 | $0.0099780 | $0.0099640 | $0.0100600 | $0.0099220 |
2024-08-15 | $0.0099640 | $0.0099430 | $0.0100600 | $0.009792 |
2024-08-16 | $0.0099430 | $0.0099450 | $0.0101300 | $0.009793 |
2024-08-17 | $0.0099450 | $0.0099900 | $0.0101100 | $0.009896 |
2024-08-18 | $0.0099900 | $0.0100500 | $0.0101400 | $0.009788 |
2024-08-19 | $0.0100500 | $0.009898 | $0.0100900 | $0.009842 |
2024-08-20 | $0.009898 | $0.0099140 | $0.0124500 | $0.009597 |
2024-08-21 | $0.0099140 | $0.0099020 | $0.0100800 | $0.009736 |
2024-08-22 | $0.0099020 | $0.009704 | $0.0100800 | $0.009409 |
2024-08-23 | $0.009704 | $0.009563 | $0.009718 | $0.009374 |
2024-08-24 | $0.009563 | $0.009559 | $0.009581 | $0.009516 |
2024-08-25 | $0.009538 | $0.009479 | $0.009632 | $0.009415 |
2024-08-26 | $0.009479 | $0.009312 | $0.009674 | $0.009234 |
2024-08-27 | $0.009312 | $0.008630 | $0.009431 | $0.008523 |
2024-08-28 | $0.008630 | $0.008743 | $0.009027 | $0.008549 |
2024-08-29 | $0.008743 | $0.008749 | $0.008767 | $0.008740 |
Pair | Exchange |
---|---|
DFYN/ETH | bilaxy |
DFYN/USDT | bkex |
DFYN/USDT | coinex |
DFYN/USDT | gateio |
DFYN/USDT | kucoin |
DFYN/USDT | latoken |
DFYN/USDT | mexc |
DFYN/WETH | uniswapv2 |