DFX Historical USD Price
Daily close · Feb 22, 2024 → Feb 21, 2025Daily price history
Jan 23, 2025 → Feb 21, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-21 | $0.0220751 | $0.02214332 | $0.02005938 | $0.02034043 | $8.43 |
| 2025-02-20 | $0.02090756 | $0.02228508 | $0.02088487 | $0.02208809 | $55.80 |
| 2025-02-19 | $0.018954 | $0.02099755 | $0.01886026 | $0.02090072 | $22.86 |
| 2025-02-18 | $0.02165023 | $0.02170227 | $0.01763166 | $0.01894471 | $186.82 |
| 2025-02-17 | $0.02365548 | $0.0243332 | $0.02160297 | $0.02164472 | $51.13 |
| 2025-02-16 | $0.02590652 | $0.02600636 | $0.02263621 | $0.02365039 | $280.05 |
| 2025-02-15 | $0.02561946 | $0.02595878 | $0.0251112 | $0.02590208 | $90.33 |
| 2025-02-14 | $0.02521315 | $0.02963642 | $0.02512059 | $0.0256063 | $140.48 |
| 2025-02-13 | $0.02493626 | $0.02522899 | $0.02417424 | $0.02519919 | $28.08 |
| 2025-02-12 | $0.02369624 | $0.02528778 | $0.02342887 | $0.02490617 | $9.49 |
| 2025-02-11 | $0.02422665 | $0.02477123 | $0.02355727 | $0.02370717 | $9.03 |
| 2025-02-10 | $0.02392437 | $0.02449037 | $0.02342367 | $0.02421377 | $9.22 |
| 2025-02-09 | $0.02338602 | $0.02427855 | $0.02315159 | $0.02395004 | $9.12 |
| 2025-02-08 | $0.02165285 | $0.02348683 | $0.02162384 | $0.02339195 | $33.56 |
| 2025-02-07 | $0.02257869 | $0.02306127 | $0.02123696 | $0.0216686 | $26.36 |
| 2025-02-06 | $0.0230332 | $0.02356719 | $0.02203604 | $0.02220404 | $27.01 |
| 2025-02-05 | $0.02256471 | $0.02329204 | $0.02236484 | $0.02304827 | $28.04 |
| 2025-02-04 | $0.02398163 | $0.02401378 | $0.00621235 | $0.02261329 | $3,249.82 |
| 2025-02-03 | $0.02275939 | $0.02423749 | $0.01837988 | $0.02395996 | $34.52 |
| 2025-02-02 | $0.02472204 | $0.02505428 | $0.02222887 | $0.02270507 | $519.08 |
| 2025-02-01 | $0.02617532 | $0.02639699 | $0.02463145 | $0.02473531 | $565.50 |
| 2025-01-31 | $0.02520519 | $0.02660529 | $0.0249616 | $0.02615422 | $601.99 |
| 2025-01-30 | $0.02417184 | $0.0254457 | $0.02405423 | $0.02520707 | $10.02 |
| 2025-01-29 | $0.02388424 | $0.02456801 | $0.02375186 | $0.0241551 | $9.61 |
| 2025-01-28 | $0.02469498 | $0.02499659 | $0.02365561 | $0.02390447 | $9.51 |
| 2025-01-27 | $0.02508581 | $0.0252132 | $0.02352047 | $0.02464457 | $9.80 |
| 2025-01-26 | $0.02432816 | $0.02624293 | $0.02429903 | $0.02513367 | $19.52 |
| 2025-01-25 | $0.06097616 | $0.06171133 | $0.02412928 | $0.02432345 | $68.81 |
| 2025-01-24 | $0.02586119 | $0.06106369 | $0.02542406 | $0.06098343 | $1,956.87 |
| 2025-01-23 | $0.02509973 | $0.02586395 | $0.02471655 | $0.02583559 | $90.44 |