DFNI Historical USD Price
Daily close · Feb 20, 2024 → Feb 18, 2025Daily price history
Jan 20, 2025 → Feb 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-18 | $0.01915629 | $0.01931353 | $0.01870847 | $0.01910577 | $7.45 |
| 2025-02-17 | $0.01922471 | $0.01938095 | $0.01905195 | $0.01915652 | $7.47 |
| 2025-02-16 | $0.01951419 | $0.01953941 | $0.0192228 | $0.01922744 | $7.50 |
| 2025-02-15 | $0.01949968 | $0.01958799 | $0.01945994 | $0.01951198 | $7.61 |
| 2025-02-14 | $0.01932371 | $0.01971998 | $0.01928487 | $0.01949589 | $7.60 |
| 2025-02-13 | $0.01956985 | $0.01960726 | $0.01907353 | $0.01931519 | $7.53 |
| 2025-02-12 | $0.01915558 | $0.01960897 | $0.01887896 | $0.01956259 | $7.63 |
| 2025-02-11 | $0.01850929 | $0.01968375 | $0.01850929 | $0.01915449 | $7.47 |
| 2025-02-10 | $0.01928983 | $0.01957625 | $0.01814474 | $0.01850216 | $7.18 |
| 2025-02-09 | $0.01929446 | $0.01944515 | $0.01818871 | $0.01929607 | $7.39 |
| 2025-02-08 | $0.01833271 | $0.0193642 | $0.01819548 | $0.01930947 | $8.05 |
| 2025-02-07 | $0.01943129 | $0.02000391 | $0.01819858 | $0.01833184 | $7.48 |
| 2025-02-06 | $0.01931736 | $0.01978838 | $0.01824159 | $0.01835133 | $6.88 |
| 2025-02-05 | $0.01955313 | $0.01972621 | $0.01831756 | $0.01931766 | $7.26 |
| 2025-02-04 | $0.02027209 | $0.02031744 | $0.01832709 | $0.01958816 | $7.21 |
| 2025-02-03 | $0.01855858 | $0.0204429 | $0.01758331 | $0.02026856 | $7.01 |
| 2025-02-02 | $0.02012515 | $0.02027867 | $0.01836277 | $0.01855121 | $6.59 |
| 2025-02-01 | $0.02048093 | $0.02054817 | $0.01905861 | $0.02012999 | $7.55 |
| 2025-01-31 | $0.02095067 | $0.0211513 | $0.01931228 | $0.02047738 | $7.31 |
| 2025-01-30 | $0.02075126 | $0.02120168 | $0.01965979 | $0.02095899 | $7.61 |
| 2025-01-29 | $0.02026693 | $0.02088229 | $0.01929363 | $0.02074485 | $8.92 |
| 2025-01-28 | $0.01939372 | $0.02067708 | $0.01918033 | $0.02027198 | $7.28 |
| 2025-01-27 | $0.02051951 | $0.02051951 | $0.01874228 | $0.01938072 | $7.15 |
| 2025-01-26 | $0.02095373 | $0.02106977 | $0.01978521 | $0.02052798 | $7.78 |
| 2025-01-25 | $0.02096687 | $0.02104489 | $0.01981128 | $0.02095574 | $7.82 |
| 2025-01-24 | $0.02078178 | $0.0213987 | $0.01955243 | $0.0209643 | $7.57 |
| 2025-01-23 | $0.02073757 | $0.02119314 | $0.01926222 | $0.02080987 | $8.12 |
| 2025-01-22 | $0.02123187 | $0.02123524 | $0.01971927 | $0.02074349 | $8.73 |
| 2025-01-21 | $0.10117557 | $0.10205921 | $0.01943321 | $0.0212359 | $11.23 |
| 2025-01-20 | $0.09920327 | $0.10747047 | $0.09789418 | $0.10107334 | $38.51 |