DFX Historical USD Price
Daily close · Jul 8, 2024 → Nov 9, 2025Daily price history
Oct 11, 2025 → Nov 9, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-09 | $0.00791987 | $0.00838054 | $0.00782891 | $0.00833734 | $9.35 |
| 2025-11-08 | $0.00800263 | $0.00809018 | $0.00782535 | $0.00792079 | $8.88 |
| 2025-11-07 | $0.00771953 | $0.00807892 | $0.00745079 | $0.00800277 | $8.97 |
| 2025-11-06 | $0.0079557 | $0.00804067 | $0.00757902 | $0.00770866 | $8.64 |
| 2025-11-05 | $0.00770125 | $0.00809628 | $0.00744633 | $0.00797871 | $8.95 |
| 2025-11-04 | $0.00840012 | $0.00851807 | $0.00728741 | $0.00771323 | $8.65 |
| 2025-11-03 | $0.00909832 | $0.00910902 | $0.0083353 | $0.00840783 | $9.43 |
| 2025-11-02 | $0.00901779 | $0.00911527 | $0.00895391 | $0.00910205 | $10.20 |
| 2025-11-01 | $0.00896139 | $0.00907828 | $0.00893845 | $0.00902195 | $10.11 |
| 2025-10-31 | $0.00885492 | $0.00906591 | $0.00884625 | $0.0089635 | $10.05 |
| 2025-10-30 | $0.00909249 | $0.00918771 | $0.00860429 | $0.00885377 | $9.93 |
| 2025-10-29 | $0.00926714 | $0.00938983 | $0.00901582 | $0.00907596 | $10.18 |
| 2025-10-28 | $0.00959615 | $0.00971171 | $0.00920936 | $0.009277 | $10.40 |
| 2025-10-27 | $0.00969445 | $0.00989204 | $0.00957048 | $0.00959644 | $10.76 |
| 2025-10-26 | $0.00975948 | $0.00989428 | $0.00943772 | $0.0096922 | $10.87 |
| 2025-10-25 | $0.0097121 | $0.0097881 | $0.00966661 | $0.00975883 | $2.12 |
| 2025-10-24 | $0.00952127 | $0.00984313 | $0.00950151 | $0.00970876 | $2.11 |
| 2025-10-23 | $0.00939273 | $0.00969057 | $0.00938816 | $0.00951337 | $2.07 |
| 2025-10-22 | $0.00956294 | $0.00958726 | $0.00920071 | $0.00939023 | $2.04 |
| 2025-10-21 | $0.0098225 | $0.01012643 | $0.00949885 | $0.0095698 | $2.08 |
| 2025-10-20 | $0.00982239 | $0.01007434 | $0.00967692 | $0.00982153 | $2.14 |
| 2025-10-19 | $0.01063966 | $0.01099352 | $0.00981842 | $0.00983301 | $2.14 |
| 2025-10-18 | $0.01048333 | $0.01072955 | $0.01045699 | $0.01063835 | $66.92 |
| 2025-10-17 | $0.01065196 | $0.01078004 | $0.01008695 | $0.01048001 | $65.93 |
| 2025-10-16 | $0.01090401 | $0.01113586 | $0.010504 | $0.01064222 | $66.95 |
| 2025-10-15 | $0.01128711 | $0.01148176 | $0.0107862 | $0.01089275 | $68.52 |
| 2025-10-14 | $0.01161074 | $0.01164891 | $0.01023492 | $0.01129005 | $93.27 |
| 2025-10-13 | $0.01287606 | $0.01334717 | $0.01044666 | $0.01161746 | $149.42 |
| 2025-10-12 | $0.01163087 | $0.01293004 | $0.01149606 | $0.01289802 | $6.59 |
| 2025-10-11 | $0.01175554 | $0.01185326 | $0.01119408 | $0.01163332 | $5.94 |