DFNI Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.49688975 | $0.50259853 | $0.48089605 | $0.49163348 | $188.30 |
| 2022-07-22 | $0.50650298 | $0.517987 | $0.49391545 | $0.49688957 | $188.82 |
| 2022-07-21 | $0.50861581 | $0.51151954 | $0.48945543 | $0.50675437 | $212.84 |
| 2022-07-20 | $0.51230905 | $0.53011038 | $0.50344363 | $0.50861141 | $196.32 |
| 2022-07-19 | $0.48947856 | $0.51824982 | $0.47403893 | $0.51244466 | $209.59 |
| 2022-07-18 | $0.45502403 | $0.49450588 | $0.4541077 | $0.49133963 | $184.74 |
| 2022-07-17 | $0.46416947 | $0.47299925 | $0.45475934 | $0.45475934 | $190.54 |
| 2022-07-16 | $0.45592401 | $0.47125061 | $0.44924678 | $0.46401522 | $206.49 |
| 2022-07-15 | $0.45058594 | $0.46274724 | $0.44641805 | $0.45602584 | $159.61 |
| 2022-07-14 | $0.4428869 | $0.45455437 | $0.43080545 | $0.45036305 | $170.69 |
| 2022-07-13 | $0.4242392 | $0.44239136 | $0.41641296 | $0.44239136 | $175.63 |
| 2022-07-12 | $0.43712833 | $0.43865046 | $0.42363496 | $0.42443498 | $170.62 |
| 2022-07-11 | $0.45620271 | $0.45620271 | $0.43655392 | $0.4372154 | $175.76 |
| 2022-07-10 | $0.47243419 | $0.47268679 | $0.45282682 | $0.45659064 | $198.62 |
| 2022-07-09 | $0.47405744 | $0.47907331 | $0.46738315 | $0.47255774 | $199.89 |
| 2022-07-08 | $0.47184041 | $0.48501223 | $0.46510672 | $0.4763943 | $205.33 |
| 2022-07-07 | $0.45016002 | $0.47551305 | $0.44437924 | $0.47200158 | $196.35 |
| 2022-07-06 | $0.44141155 | $0.45167961 | $0.43422503 | $0.45004756 | $172.37 |
| 2022-07-05 | $0.44254932 | $0.45165055 | $0.42381883 | $0.44161202 | $193.43 |
| 2022-07-04 | $0.42352089 | $0.44343177 | $0.41931442 | $0.44305224 | $176.78 |
| 2022-07-03 | $0.42133739 | $0.42779018 | $0.41506864 | $0.42345632 | $158.80 |
| 2022-07-02 | $0.42172868 | $0.42382789 | $0.41671117 | $0.42135404 | $152.11 |
| 2022-07-01 | $0.43326715 | $0.44950271 | $0.4170142 | $0.42160926 | $179.61 |
| 2022-06-30 | $0.44011581 | $0.4405565 | $0.4099545 | $0.4313638 | $185.92 |
| 2022-06-29 | $0.44379131 | $0.44587055 | $0.43630302 | $0.43998398 | $181.71 |
| 2022-06-28 | $0.45397521 | $0.46304012 | $0.44253932 | $0.44366788 | $158.39 |
| 2022-06-27 | $0.46044927 | $0.46982465 | $0.45149729 | $0.45403715 | $163.00 |
| 2022-06-26 | $0.47035131 | $0.47666304 | $0.46004044 | $0.46025612 | $173.52 |
| 2022-06-25 | $0.46465363 | $0.47107021 | $0.45876366 | $0.47072678 | $189.70 |
| 2022-06-24 | $0.46142982 | $0.46945919 | $0.45484744 | $0.46481308 | $189.64 |