DFI Coin Values DFI
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.4661000 | $0.4795000 | $0.4795000 | $0.4747000 |
2023-04-28 | $0.4793000 | $0.4789000 | $0.4789000 | $0.4705000 |
2023-04-29 | $0.4762000 | $0.4747000 | $0.4791000 | $0.4704000 |
2023-04-30 | $0.4747000 | $0.4727000 | $0.4792000 | $0.4707000 |
2023-05-01 | $0.4702000 | $0.4584000 | $0.4647000 | $0.4584000 |
2023-05-02 | $0.4403000 | $0.4563000 | $0.4642000 | $0.4494000 |
2023-05-03 | $0.4554000 | $0.4612000 | $0.4681000 | $0.4580000 |
2023-05-04 | $0.4626000 | $0.4492000 | $0.4559000 | $0.4484000 |
2023-05-05 | $0.4558000 | $0.4660000 | $0.4719000 | $0.4645000 |
2023-05-06 | $0.4660000 | $0.4547000 | $0.4625000 | $0.4527000 |
2023-05-07 | $0.4542000 | $0.4486000 | $0.4505000 | $0.4451000 |
2023-05-08 | $0.4486000 | $0.4073000 | $0.4448000 | $0.4029000 |
2023-05-09 | $0.4073000 | $0.4049000 | $0.4066000 | $0.4018000 |
2023-05-10 | $0.4049000 | $0.3918000 | $0.4036000 | $0.3918000 |
2023-05-11 | $0.3912000 | $0.3912000 | $0.3913000 | $0.3912000 |
2023-05-12 | $0.3796000 | $0.3745000 | $0.3868000 | $0.3734000 |
2023-05-13 | $0.3644000 | $0.3610000 | $0.3619000 | $0.3592000 |
2023-05-14 | $0.3659000 | $0.3622000 | $0.3690000 | $0.3612000 |
2023-05-15 | $0.3584000 | $0.3597000 | $0.3621000 | $0.3083000 |
2023-05-16 | $0.3636000 | $0.3599000 | $0.3672000 | $0.3577000 |
2023-05-17 | $0.3599000 | $0.3623000 | $0.3719000 | $0.3609000 |
2023-05-18 | $0.3623000 | $0.3559000 | $0.3632000 | $0.3524000 |
2023-05-19 | $0.3559000 | $0.3563000 | $0.3622000 | $0.3528000 |
2023-05-20 | $0.3577000 | $0.3544000 | $0.3591000 | $0.3538000 |
2023-05-21 | $0.3574000 | $0.3526000 | $0.3556000 | $0.3513000 |
2023-05-22 | $0.3526000 | $0.3526000 | $0.3561000 | $0.3518000 |
2023-05-23 | $0.3526000 | $0.3588000 | $0.3607000 | $0.3561000 |
2023-05-24 | $0.3588000 | $0.3459000 | $0.3515000 | $0.3388000 |
2023-05-25 | $0.3459000 | $0.3456000 | $0.3525000 | $0.3440000 |
2023-05-26 | $0.3456000 | $0.3492000 | $0.3514000 | $0.3463000 |
2023-05-27 | $0.3492000 | $0.3499000 | $0.3536000 | $0.3472000 |
2023-05-28 | $0.3499000 | $0.3619000 | $0.3720000 | $0.3594000 |
2023-05-29 | $0.3619000 | $0.3601000 | $0.3662000 | $0.3563000 |
2023-05-30 | $0.3601000 | $0.3557000 | $0.3607000 | $0.3538000 |
2023-05-31 | $0.3557000 | $0.3528000 | $0.3569000 | $0.3479000 |
2023-06-01 | $0.3528000 | $0.3466000 | $0.3528000 | $0.3437000 |
2023-06-02 | $0.3466000 | $0.3507000 | $0.3570000 | $0.3480000 |
2023-06-03 | $0.3507000 | $0.3482000 | $0.3504000 | $0.3455000 |
2023-06-04 | $0.3482000 | $0.3491000 | $0.3497000 | $0.3464000 |
2023-06-05 | $0.3491000 | $0.3489000 | $0.3491000 | $0.3489000 |
2023-06-06 | $0.3341000 | $0.3463000 | $0.3558000 | $0.3452000 |
2023-06-07 | $0.3463000 | $0.3367000 | $0.3396000 | $0.3315000 |
2023-06-08 | $0.3367000 | $0.3351000 | $0.3390000 | $0.3340000 |
2023-06-09 | $0.2928000 | $0.3294000 | $0.3294000 | $0.2919000 |
2023-06-10 | $0.3342000 | $0.3260000 | $0.3317000 | $0.3232000 |
2023-06-11 | $0.3260000 | $0.3258000 | $0.3261000 | $0.3258000 |
2023-06-12 | $0.3328000 | $0.3295000 | $0.3422000 | $0.3238000 |
2023-06-13 | $0.3295000 | $0.3293000 | $0.3305000 | $0.3230000 |
2023-06-14 | $0.3293000 | $0.3171000 | $0.3236000 | $0.3111000 |
2023-06-15 | $0.3171000 | $0.3156000 | $0.3238000 | $0.3143000 |
2023-06-16 | $0.3156000 | $0.3252000 | $0.3375000 | $0.3228000 |
2023-06-17 | $0.3252000 | $0.3266000 | $0.3298000 | $0.3250000 |
2023-06-18 | $0.3266000 | $0.3263000 | $0.3514000 | $0.3203000 |
2023-06-19 | $0.3263000 | $0.3285000 | $0.3347000 | $0.3266000 |
2023-06-20 | $0.3285000 | $0.3424000 | $0.3492000 | $0.3410000 |
2023-06-21 | $0.3424000 | $0.3630000 | $0.3693000 | $0.3585000 |
2023-06-22 | $0.3630000 | $0.3599000 | $0.3647000 | $0.3572000 |
2023-06-23 | $0.3599000 | $0.3684000 | $0.3721000 | $0.3623000 |
2023-06-24 | $0.3684000 | $0.3650000 | $0.3675000 | $0.3608000 |
2023-06-25 | $0.3650000 | $0.3623000 | $0.3654000 | $0.3587000 |
2023-06-26 | $0.3623000 | $0.3575000 | $0.3633000 | $0.3563000 |
2023-06-27 | $0.3575000 | $0.3635000 | $0.3650000 | $0.3598000 |
2023-06-28 | $0.3635000 | $0.3534000 | $0.3592000 | $0.3516000 |
2023-06-29 | $0.3534000 | $0.3577000 | $0.3605000 | $0.3547000 |
2023-06-30 | $0.3577000 | $0.3599000 | $0.3669000 | $0.3529000 |
2023-07-01 | $0.3599000 | $0.3601000 | $0.3628000 | $0.3576000 |
2023-07-02 | $0.3601000 | $0.3625000 | $0.3644000 | $0.3582000 |
2023-07-03 | $0.3625000 | $0.3655000 | $0.3761000 | $0.3639000 |
2023-07-04 | $0.3655000 | $0.3579000 | $0.3662000 | $0.3561000 |
2023-07-05 | $0.3579000 | $0.3517000 | $0.3572000 | $0.3465000 |
2023-07-06 | $0.3517000 | $0.3392000 | $0.3452000 | $0.3380000 |
2023-07-07 | $0.3392000 | $0.3372000 | $0.3472000 | $0.3372000 |
2023-07-08 | $0.3372000 | $0.3357000 | $0.3447000 | $0.3357000 |
2023-07-09 | $0.3357000 | $0.3340000 | $0.3373000 | $0.3331000 |
2023-07-10 | $0.3340000 | $0.3404000 | $0.3444000 | $0.3355000 |
2023-07-11 | $0.3404000 | $0.3405000 | $0.3405000 | $0.3404000 |
2023-07-12 | $0.3397000 | $0.3388000 | $0.3433000 | $0.3348000 |
2023-07-13 | $0.3388000 | $0.3535000 | $0.3591000 | $0.3478000 |
2023-07-14 | $0.3535000 | $0.3403000 | $0.3445000 | $0.3385000 |
2023-07-15 | $0.3403000 | $0.3409000 | $0.3433000 | $0.3384000 |
2023-07-16 | $0.3409000 | $0.3403000 | $0.3424000 | $0.3373000 |
2023-07-17 | $0.3403000 | $0.3361000 | $0.3413000 | $0.3349000 |
2023-07-18 | $0.3361000 | $0.3327000 | $0.3372000 | $0.3312000 |
2023-07-19 | $0.3327000 | $0.3315000 | $0.3375000 | $0.3315000 |
2023-07-20 | $0.3315000 | $0.3330000 | $0.3360000 | $0.3294000 |
2023-07-21 | $0.3330000 | $0.3305000 | $0.3350000 | $0.3293000 |
2023-07-22 | $0.3305000 | $0.3295000 | $0.3351000 | $0.3268000 |
2023-07-23 | $0.3295000 | $0.3303000 | $0.3346000 | $0.3288000 |
2023-07-24 | $0.3303000 | $0.3192000 | $0.3259000 | $0.3183000 |
2023-07-25 | $0.3192000 | $0.3206000 | $0.3241000 | $0.3177000 |
2023-07-26 | $0.3206000 | $0.3211000 | $0.3258000 | $0.3188000 |
2023-07-27 | $0.3211000 | $0.3158000 | $0.3231000 | $0.3126000 |
2023-07-28 | $0.3152000 | $0.2976000 | $0.3175000 | $0.2976000 |
2023-07-29 | $0.3149000 | $0.3159000 | $0.3227000 | $0.3139000 |
2023-07-30 | $0.3159000 | $0.3133000 | $0.3171000 | $0.3127000 |
2023-07-31 | $0.3133000 | $0.3116000 | $0.3142000 | $0.3069000 |
2023-08-01 | $0.3116000 | $0.3132000 | $0.3201000 | $0.3106000 |
2023-08-02 | $0.2903000 | $0.2606000 | $0.2974000 | $0.2606000 |
2023-08-03 | $0.3036000 | $0.2991000 | $0.3055000 | $0.2991000 |
2023-08-04 | $0.2991000 | $0.2934000 | $0.2986000 | $0.2920000 |
2023-08-05 | $0.2934000 | $0.2882000 | $0.2960000 | $0.2876000 |
2023-08-06 | $0.2600000 | $0.2590000 | $0.2590000 | $0.2590000 |
2023-08-07 | $0.2881000 | $0.2863000 | $0.2895000 | $0.2845000 |
2023-08-08 | $0.2863000 | $0.2891000 | $0.2932000 | $0.2861000 |
2023-08-09 | $0.2891000 | $0.2853000 | $0.2948000 | $0.2827000 |
2023-08-10 | $0.2853000 | $0.2807000 | $0.2875000 | $0.2796000 |
2023-08-11 | $0.2807000 | $0.2755000 | $0.2829000 | $0.2749000 |
2023-08-12 | $0.2599000 | $0.2714000 | $0.2722000 | $0.2602000 |
2023-08-13 | $0.2739000 | $0.2723000 | $0.2747000 | $0.2714000 |
2023-08-14 | $0.2723000 | $0.2732000 | $0.2753000 | $0.2720000 |
2023-08-15 | $0.2732000 | $0.2669000 | $0.2731000 | $0.2652000 |
2023-08-16 | $0.2669000 | $0.2595000 | $0.2646000 | $0.2572000 |
2023-08-17 | $0.2595000 | $0.2416000 | $0.2480000 | $0.2378000 |
2023-08-18 | $0.2338000 | $0.2455000 | $0.9966000 | $0.2309000 |
2023-08-19 | $0.2381000 | $0.2383000 | $0.2544000 | $0.2351000 |
2023-08-20 | $0.2346000 | $0.2280000 | $0.2713000 | $0.2260000 |
2023-08-21 | $0.2376000 | $0.2398000 | $0.2474000 | $0.2349000 |
2023-08-22 | $0.2626000 | $0.2574000 | $0.2574000 | $0.1602000 |
2023-08-23 | $0.2536000 | $0.3029000 | $0.3069000 | $0.2569000 |
2023-08-24 | $0.3029000 | $0.2666000 | $0.3046000 | $0.2624000 |
2023-08-25 | $0.2666000 | $0.2686000 | $0.2855000 | $0.2618000 |
2023-08-26 | $0.2686000 | $0.2773000 | $0.2773000 | $0.2653000 |
2023-08-27 | $0.2773000 | $0.2776000 | $0.2794000 | $0.2721000 |
2023-08-28 | $0.2776000 | $0.2913000 | $0.2934000 | $0.2731000 |
2023-08-29 | $0.2913000 | $0.2989000 | $0.3097000 | $0.2972000 |
2023-08-30 | $0.2989000 | $0.2960000 | $0.2993000 | $0.2933000 |
2023-08-31 | $0.2960000 | $0.2832000 | $0.2863000 | $0.2786000 |
2023-09-01 | $0.2832000 | $0.2804000 | $0.2840000 | $0.2786000 |
2023-09-02 | $0.2804000 | $0.2830000 | $0.2835000 | $0.2799000 |
2023-09-03 | $0.2830000 | $0.2976000 | $0.2976000 | $0.2810000 |
2023-09-04 | $0.2976000 | $0.2997000 | $0.3051000 | $0.2948000 |
2023-09-05 | $0.2997000 | $0.3275000 | $0.3277000 | $0.2970000 |
2023-09-06 | $0.3275000 | $0.3307000 | $0.3355000 | $0.3224000 |
2023-09-07 | $0.3101000 | $0.3790000 | $0.3790000 | $0.3130000 |
2023-09-08 | $0.3790000 | $0.4063000 | $0.4090000 | $0.3354000 |
2023-09-09 | $0.4063000 | $0.4083000 | $0.4083000 | $0.3598000 |
2023-09-10 | $0.3618000 | $0.3428000 | $0.3637000 | $0.3374000 |
2023-09-11 | $0.3428000 | $0.3296000 | $0.3440000 | $0.3158000 |
2023-09-12 | $0.3296000 | $0.3305000 | $0.3398000 | $0.3248000 |
2023-09-13 | $0.3305000 | $0.3538000 | $0.4141000 | $0.3323000 |
2023-09-14 | $0.3538000 | $0.3582000 | $0.3632000 | $0.3540000 |
2023-09-15 | $0.3582000 | $0.3557000 | $0.3600000 | $0.3544000 |
2023-09-16 | $0.3557000 | $0.3457000 | $0.3584000 | $0.3430000 |
2023-09-17 | $0.3457000 | $0.3319000 | $0.3468000 | $0.3272000 |
2023-09-18 | $0.3319000 | $0.3360000 | $0.3392000 | $0.3298000 |
2023-09-19 | $0.3276000 | $0.2973000 | $0.3287000 | $0.2958000 |
2023-09-20 | $0.2973000 | $0.3293000 | $0.3293000 | $0.2920000 |
2023-09-21 | $0.3293000 | $0.3114000 | $0.3231000 | $0.3092000 |
2023-09-22 | $0.3114000 | $0.3097000 | $0.3126000 | $0.3086000 |
2023-09-23 | $0.2911000 | $0.2869000 | $0.2912000 | $0.2869000 |
2023-09-24 | $0.3065000 | $0.2881000 | $0.3036000 | $0.2182000 |
2023-09-25 | $0.2842000 | $0.3176000 | $0.3176000 | $0.2112000 |
2023-09-26 | $0.3176000 | $0.2788000 | $0.3187000 | $0.2788000 |
2023-09-27 | $0.2826000 | $0.2963000 | $0.2973000 | $0.2826000 |
2023-09-28 | $0.2862000 | $0.2645000 | $0.2960000 | $0.2645000 |
2023-09-29 | $0.2970000 | $0.2973000 | $0.2992000 | $0.2944000 |
2023-09-30 | $0.2856000 | $0.2859000 | $0.2862000 | $0.2854000 |
2023-10-01 | $0.2859000 | $0.2956000 | $0.2966000 | $0.2860000 |
2023-10-02 | $0.2956000 | $0.2877000 | $0.2877000 | $0.2744000 |
2023-10-03 | $0.2869000 | $0.2880000 | $0.2929000 | $0.2850000 |
2023-10-04 | $0.2880000 | $0.2890000 | $0.2921000 | $0.2865000 |
2023-10-05 | $0.2890000 | $0.2840000 | $0.2859000 | $0.2818000 |
2023-10-06 | $0.2840000 | $0.2884000 | $0.2895000 | $0.2862000 |
2023-10-07 | $0.2884000 | $0.2882000 | $0.2884000 | $0.2881000 |
2023-10-08 | $0.2697000 | $0.2695000 | $0.2695000 | $0.2695000 |
2023-10-09 | $0.2810000 | $0.2746000 | $0.2810000 | $0.2727000 |
2023-10-10 | $0.2746000 | $0.2698000 | $0.2726000 | $0.2682000 |
2023-10-11 | $0.2698000 | $0.2646000 | $0.2665000 | $0.2617000 |
2023-10-12 | $0.2650000 | $0.2617000 | $0.2649000 | $0.2609000 |
2023-10-13 | $0.2617000 | $0.2617000 | $0.2617000 | $0.2616000 |
2023-10-15 | $0.2634000 | $0.2628000 | $0.2682000 | $0.2623000 |
2023-10-16 | $0.2628000 | $0.2684000 | $0.2766000 | $0.2661000 |
2023-10-17 | $0.2684000 | $0.2648000 | $0.2733000 | $0.2628000 |
2023-10-18 | $0.2648000 | $0.2649000 | $0.2649000 | $0.2648000 |
2023-10-24 | $0.2958000 | $0.2938000 | $0.3040000 | $0.2931000 |
2023-10-25 | $0.3570000 | $0.3569000 | $0.3571000 | $0.3567000 |
2023-11-22 | $0.1547000 | $0.1651000 | $0.2043000 | $0.1651000 |
2023-11-23 | $0.1651000 | $0.1650000 | $0.1652000 | $0.1650000 |
The DFI token is an integral unit of account in the DeFi blockchain. The DeFi Foundation in Singapore will issue 1.2 billion DFI over its lifetime.
Sorry, detailed technology about DeFiChain is not currently available
Sorry, detailed features about DeFiChain is not currently available