DFSG Historical USD Price
Daily close · Jan 12, 2022 → Dec 4, 2022Daily price history
Nov 5, 2022 → Dec 4, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-04 | $0.00196808 | $0.00198127 | $0.00195458 | $0.0019751 | $90.29 |
| 2022-12-03 | $0.00198855 | $0.00199153 | $0.00196286 | $0.00196894 | $90.01 |
| 2022-12-02 | $0.00197845 | $0.00198779 | $0.00193976 | $0.00198779 | $90.88 |
| 2022-12-01 | $0.00203937 | $0.00204196 | $0.0019686 | $0.00197728 | $90.39 |
| 2022-11-30 | $0.00200327 | $0.00206091 | $0.0019962 | $0.00204339 | $93.42 |
| 2022-11-29 | $0.00198855 | $0.0020659 | $0.00196657 | $0.00200315 | $91.58 |
| 2022-11-28 | $0.00208726 | $0.00209663 | $0.00196593 | $0.00198859 | $90.91 |
| 2022-11-27 | $0.00210942 | $0.0021426 | $0.00208426 | $0.00208573 | $95.35 |
| 2022-11-26 | $0.00203544 | $0.00214494 | $0.0020342 | $0.00211044 | $96.48 |
| 2022-11-25 | $0.00203433 | $0.00206006 | $0.00199943 | $0.002035 | $93.03 |
| 2022-11-24 | $0.00202186 | $0.00204702 | $0.00199689 | $0.00203522 | $93.04 |
| 2022-11-23 | $0.00180832 | $0.00203188 | $0.00179704 | $0.00201807 | $92.26 |
| 2022-11-22 | $0.00172211 | $0.00180886 | $0.0017115 | $0.00180587 | $82.56 |
| 2022-11-21 | $0.00179087 | $0.00179337 | $0.00170043 | $0.00172145 | $78.70 |
| 2022-11-20 | $0.00191521 | $0.0019217 | $0.0017818 | $0.001792 | $81.92 |
| 2022-11-19 | $0.0019034 | $0.00192361 | $0.00187374 | $0.001914 | $31.04 |
| 2022-11-18 | $0.00187882 | $0.00192475 | $0.00187882 | $0.00190326 | $15.23 |
| 2022-11-17 | $0.00190672 | $0.00191516 | $0.00185676 | $0.0018784 | $7.58 |
| 2022-11-16 | $0.00228325 | $0.00230945 | $0.00189247 | $0.00190718 | $236.75 |
| 2022-11-15 | $0.00229697 | $0.00232017 | $0.00225904 | $0.00228295 | $4.57 |
| 2022-11-14 | $0.00227878 | $0.00239385 | $0.00221202 | $0.00229392 | $1.00 |
| 2022-11-13 | $0.00240213 | $0.00243096 | $0.00226002 | $0.00228035 | $1.00 |
| 2022-11-12 | $0.00246875 | $0.00247123 | $0.0023198 | $0.00239957 | $109.15 |
| 2022-11-11 | $0.00268361 | $0.00269096 | $0.0023948 | $0.0024666 | $112.20 |
| 2022-11-10 | $0.00231582 | $0.00274411 | $0.00230172 | $0.00268668 | $161.89 |
| 2022-11-09 | $0.00284559 | $0.00288065 | $0.00226583 | $0.0023106 | $0.30 |
| 2022-11-08 | $0.00292677 | $0.00336323 | $0.00263531 | $0.00284684 | $0.32 |
| 2022-11-07 | $0.00319569 | $0.00322567 | $0.00287486 | $0.002926 | $98.73 |
| 2022-11-06 | $0.00329851 | $0.00334818 | $0.00320206 | $0.00320206 | $107.30 |
| 2022-11-05 | $0.00426849 | $0.00433567 | $0.00328033 | $0.00329809 | $420.20 |