DFT
DigiFinexToken الرتبة 2934
موقع الكتروني
Twitter
0 DFT
شراء / بيع
Get Wallet
DigiFinexToken
DigiFinexToken السعر $ 0.1627
$ 0.1627
DigiFinexToken 24h Vol
$510,871
$510,871
DigiFinexToken القيمة السوقية $0
$0
24h Vol
9 BTC 1 H
0.22 %
24 H
0.94 %
7 d
1.61 %
اليوم DigiFinexToken السعر بالدولار الأمريكي حاليًا
0.1627
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00000291
BTC. ما مجموعه N/A يتم تداولها حاليًا في السوق. DigiFinexToken السعر يشهد تغييرًا حاليًا في 0.94 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.005 M US dollars DigiFinexToken تم تداولها على تبادل العملات المشفرة. احصل على DigiFinexToken's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
DigiFinexToken
رمز
DFT
الخوارزمية
Scrypt
سعر BTC
0.00000291 BTC
BTC سوق
0 BTC
BTC 24h Vol
9 BTC
إجمالي العملات المعدنية المعدنه
0 DFT
1h
0.22 %
24h
0.94 %
7d
1.61 %
Twitter
موقع الكتروني
Share DigiFinexToken Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-03-26 | $0.0174500 | $0.0187200 | $0.0187200 | $0.0187200 |
| 2021-03-27 | $0.0187200 | $0.0187900 | $0.0189000 | $0.0187200 |
| 2021-03-31 | $0.0199900 | $0.0199900 | $0.0199900 | $0.0199900 |
| 2021-04-01 | $0.0199900 | $0.0200700 | $0.0200900 | $0.0199800 |
| 2021-05-01 | $0.0196400 | $0.0196700 | $0.0196700 | $0.0196700 |
| 2021-05-02 | $0.0196700 | $0.0195800 | $0.0197000 | $0.0195500 |
| 2021-05-03 | $0.0192500 | $0.0194500 | $0.0194500 | $0.0194500 |
| 2021-05-04 | $0.0194500 | $0.0181000 | $0.0181000 | $0.0181000 |
| 2021-05-05 | $0.0181000 | $0.0195500 | $0.0195500 | $0.0195500 |
| 2021-05-06 | $0.0195500 | $0.0191900 | $0.0191900 | $0.0191900 |
| 2021-05-07 | $0.0191900 | $0.0192900 | $0.0194200 | $0.0190700 |
| 2021-05-25 | $0.0132000 | $0.0130500 | $0.0130500 | $0.0130500 |
| 2021-05-26 | $0.0130500 | $0.0129000 | $0.0131300 | $0.0128700 |
| 2021-06-05 | $0.0125300 | $0.0120800 | $0.0120800 | $0.0120800 |
| 2021-06-06 | $0.0120800 | $0.0121200 | $0.0121600 | $0.0120500 |
| 2021-06-07 | $0.0121700 | $0.0114200 | $0.0114200 | $0.0114200 |
| 2021-06-08 | $0.0114200 | $0.0113800 | $0.0115800 | $0.0113400 |
| 2021-06-20 | $0.0120800 | $0.0121000 | $0.0121000 | $0.0121000 |
| 2021-06-21 | $0.0121000 | $0.0120200 | $0.0121600 | $0.0119900 |
| 2021-06-22 | $0.0107600 | $0.0110600 | $0.0110600 | $0.0110600 |
| 2021-06-23 | $0.0110600 | $0.0114500 | $0.0114500 | $0.0114500 |
| 2021-06-24 | $0.0114500 | $0.0114000 | $0.0115100 | $0.0113800 |
| 2021-06-25 | $0.0117800 | $0.0107400 | $0.0107400 | $0.0107400 |
| 2021-06-26 | $0.0107400 | $0.0108900 | $0.0109400 | $0.0106500 |
| 2021-06-28 | $0.0118000 | $0.0117300 | $0.0117300 | $0.0117300 |
| 2021-06-29 | $0.0117300 | $0.0122100 | $0.0122100 | $0.0122100 |
| 2021-06-30 | $0.0122100 | $0.0122600 | $0.0122700 | $0.0121200 |
| 2021-07-01 | $0.0119200 | $0.0114000 | $0.0114000 | $0.0114000 |
| 2021-07-02 | $0.0114000 | $0.0114700 | $0.0115500 | $0.0113700 |
| 2021-07-08 | $0.0115200 | $0.0111800 | $0.0111800 | $0.0111800 |
| 2021-07-09 | $0.0111800 | $0.0114900 | $0.0114900 | $0.0114900 |
| 2021-07-10 | $0.0114900 | $0.0116200 | $0.0116300 | $0.0114700 |
| 2021-07-13 | $0.0112500 | $0.0111300 | $0.0111300 | $0.0111300 |
| 2021-07-14 | $0.0111300 | $0.0110800 | $0.0111500 | $0.0110800 |
| 2021-07-16 | $0.0108300 | $0.0106800 | $0.0106800 | $0.0106800 |
| 2021-07-17 | $0.0106800 | $0.0107300 | $0.0107300 | $0.0107300 |
| 2021-07-18 | $0.0107300 | $0.0108000 | $0.0108100 | $0.0107100 |
| 2021-07-20 | $0.0104900 | $0.0101300 | $0.0101300 | $0.0101300 |
| 2021-07-21 | $0.0101300 | $0.0100800 | $0.0101600 | $0.0100600 |
| 2021-07-28 | $0.0134300 | $0.0136100 | $0.0136100 | $0.0136100 |
| 2021-07-29 | $0.0136100 | $0.0135300 | $0.0136900 | $0.0135100 |
| 2021-08-02 | $0.0135600 | $0.0133100 | $0.0133100 | $0.0133100 |
| 2021-08-03 | $0.0133100 | $0.0134900 | $0.0134900 | $0.0131900 |
| 2021-08-05 | $0.0135100 | $0.0139000 | $0.0139000 | $0.0139000 |
| 2021-08-06 | $0.0139000 | $0.0145700 | $0.0145700 | $0.0145700 |
| 2021-08-07 | $0.0145700 | $0.0145800 | $0.0146000 | $0.0144900 |
| 2021-08-09 | $0.0149000 | $0.0157400 | $0.0157400 | $0.0157400 |
| 2021-08-10 | $0.0157400 | $0.0155000 | $0.0155000 | $0.0155000 |
| 2021-08-11 | $0.0155000 | $0.0155400 | $0.0155700 | $0.0154500 |
| 2021-08-12 | $0.0154900 | $0.0151000 | $0.0151000 | $0.0151000 |
| 2021-08-13 | $0.0151000 | $0.0150800 | $0.0151900 | $0.0150500 |
| 2021-08-14 | $0.0162600 | $0.0160100 | $0.0160100 | $0.0160100 |
| 2021-08-15 | $0.0160100 | $0.0159900 | $0.0159900 | $0.0159900 |
| 2021-08-16 | $0.0159900 | $0.0161800 | $0.0162600 | $0.0159200 |
| 2021-08-18 | $0.0151900 | $0.0152000 | $0.0152000 | $0.0152000 |
| 2021-08-19 | $0.0152000 | $0.0151900 | $0.0152900 | $0.0151500 |
| 2021-08-25 | $0.0162100 | $0.0166600 | $0.0166600 | $0.0166600 |
| 2021-08-26 | $0.0166600 | $0.0159300 | $0.0159300 | $0.0159300 |
| 2021-08-27 | $0.0159300 | $0.0166900 | $0.0166900 | $0.0166900 |
| 2021-08-28 | $0.0166900 | $0.0166300 | $0.0166300 | $0.0166300 |
| 2021-08-29 | $0.0166300 | $0.0165900 | $0.0165900 | $0.0165900 |
| 2021-08-30 | $0.0165900 | $0.0165400 | $0.0166200 | $0.0165200 |
| 2021-09-02 | $0.0166100 | $0.0167600 | $0.0167600 | $0.0167600 |
| 2021-09-03 | $0.0167600 | $0.0167000 | $0.0168000 | $0.0166800 |
| 2021-09-05 | $0.0169800 | $0.0176100 | $0.0176100 | $0.0176100 |
| 2021-09-06 | $0.0176100 | $0.0179200 | $0.0179200 | $0.0179200 |
| 2021-09-07 | $0.0179200 | $0.0159300 | $0.0159300 | $0.0159300 |
| 2021-09-08 | $0.0159300 | $0.0159800 | $0.0160100 | $0.0158000 |
| 2021-09-11 | $0.0152500 | $0.0153600 | $0.0153600 | $0.0153600 |
| 2021-09-12 | $0.0153600 | $0.0156600 | $0.0156600 | $0.0156600 |
| 2021-09-13 | $0.0156600 | $0.0156800 | $0.0157300 | $0.0156400 |
| 2021-09-16 | $0.0163700 | $0.0162400 | $0.0162400 | $0.0162400 |
| 2021-09-17 | $0.0162400 | $0.0160800 | $0.0160800 | $0.0160800 |
| 2021-09-18 | $0.0160800 | $0.0160500 | $0.0161000 | $0.0160300 |
| 2021-09-19 | $0.0164300 | $0.0160700 | $0.0160700 | $0.0160700 |
| 2021-09-20 | $0.0160700 | $0.0159300 | $0.0161000 | $0.0159200 |
| 2021-09-21 | $0.0145900 | $0.0138400 | $0.0138400 | $0.0138400 |
| 2021-09-22 | $0.0138400 | $0.0148200 | $0.0148200 | $0.0148200 |
| 2021-09-23 | $0.0148200 | $0.0147400 | $0.0149100 | $0.0147200 |
| 2021-09-24 | $0.0152600 | $0.0145700 | $0.0145700 | $0.0145700 |
| 2021-09-25 | $0.0145700 | $0.0145500 | $0.0146100 | $0.0145000 |
| 2021-09-29 | $0.0139600 | $0.0141200 | $0.0141200 | $0.0141200 |
| 2021-09-30 | $0.0141200 | $0.0149000 | $0.0149000 | $0.0149000 |
| 2021-10-01 | $0.0149000 | $0.0163800 | $0.0163800 | $0.0163800 |
| 2021-10-02 | $0.0163800 | $0.0163000 | $0.0164000 | $0.0162100 |
| 2021-10-04 | $0.0164000 | $0.0167500 | $0.0167500 | $0.0167500 |
| 2021-10-05 | $0.0167500 | $0.0175100 | $0.0175100 | $0.0175100 |
| 2021-10-06 | $0.0175100 | $0.0174500 | $0.0175200 | $0.0174200 |
| 2021-10-07 | $0.0188200 | $0.0182900 | $0.0182900 | $0.0182900 |
| 2021-10-08 | $0.0182900 | $0.0183900 | $0.0184000 | $0.0182700 |
| 2021-10-10 | $0.0186900 | $0.0186000 | $0.0186000 | $0.0186000 |
| 2021-10-11 | $0.0186000 | $0.0195500 | $0.0195500 | $0.0195500 |
| 2021-10-12 | $0.0195500 | $0.0190400 | $0.0190400 | $0.0190400 |
| 2021-10-13 | $0.0190400 | $0.0195100 | $0.0195100 | $0.0195100 |
| 2021-10-14 | $0.0195100 | $0.0195000 | $0.0195000 | $0.0195000 |
| 2021-10-15 | $0.0195000 | $0.0194200 | $0.0195300 | $0.0194200 |
| 2021-10-16 | $0.0209700 | $0.0207000 | $0.0207000 | $0.0207000 |
| 2021-10-17 | $0.0207000 | $0.0209200 | $0.0209200 | $0.0209200 |
| 2021-10-18 | $0.0209200 | $0.0211500 | $0.0211800 | $0.0208900 |
| 2021-10-19 | $0.0210900 | $0.0218600 | $0.0218600 | $0.0218600 |
| 2021-10-20 | $0.0218600 | $0.0217900 | $0.0218900 | $0.0217700 |
| 2021-10-21 | $0.0224500 | $0.0211800 | $0.0211800 | $0.0211800 |
| 2021-10-22 | $0.0211800 | $0.0206400 | $0.0206400 | $0.0206400 |
| 2021-10-23 | $0.0206400 | $0.0208500 | $0.0208500 | $0.0208500 |
| 2021-10-24 | $0.0208500 | $0.0206900 | $0.0206900 | $0.0206900 |
| 2021-10-25 | $0.0206900 | $0.0214500 | $0.0214500 | $0.0214500 |
| 2021-10-26 | $0.0214500 | $0.0205100 | $0.0205100 | $0.0205100 |
| 2021-10-27 | $0.0205100 | $0.0198800 | $0.0198800 | $0.0198800 |
| 2021-10-28 | $0.0198800 | $0.0198900 | $0.0200300 | $0.0198700 |
| 2021-10-30 | $0.0211800 | $0.0210400 | $0.0210400 | $0.0210400 |
| 2021-10-31 | $0.0210400 | $0.0208600 | $0.0208600 | $0.0208600 |
| 2021-11-01 | $0.0208600 | $0.0209100 | $0.0209800 | $0.0208000 |
| 2021-11-02 | $0.0207300 | $0.0215100 | $0.0215100 | $0.0215100 |
| 2021-11-03 | $0.0215100 | $0.0214000 | $0.0214000 | $0.0214000 |
| 2021-11-04 | $0.0214000 | $0.0208900 | $0.0208900 | $0.0208900 |
| 2021-11-05 | $0.0208900 | $0.0208100 | $0.0209200 | $0.0207800 |
| 2021-11-08 | $0.0215200 | $0.0229700 | $0.0229700 | $0.0229700 |
| 2021-11-09 | $0.0229700 | $0.0227600 | $0.0227600 | $0.0227600 |
| 2021-11-10 | $0.0227600 | $0.0220700 | $0.0220700 | $0.0220700 |
| 2021-11-11 | $0.0220700 | $0.0220400 | $0.0220400 | $0.0220400 |
| 2021-11-12 | $0.0220400 | $0.0218100 | $0.0218100 | $0.0218100 |
| 2021-11-13 | $0.0218100 | $0.0219000 | $0.0219000 | $0.0219000 |
| 2021-11-14 | $0.0219000 | $0.0222700 | $0.0222700 | $0.0222700 |
| 2021-11-15 | $0.0222700 | $0.0216300 | $0.0216300 | $0.0216300 |
| 2021-11-16 | $0.0216300 | $0.0204400 | $0.0204400 | $0.0204400 |
| 2021-11-17 | $0.0204400 | $0.0205200 | $0.0205200 | $0.0205200 |
| 2021-11-18 | $0.0205200 | $0.0205800 | $0.0206500 | $0.0204500 |
| 2021-11-19 | $0.0193600 | $0.0197700 | $0.0197700 | $0.0197700 |
| 2021-11-20 | $0.0197700 | $0.0198400 | $0.0199300 | $0.0197300 |
| 2021-11-21 | $0.0203200 | $0.0199600 | $0.0199600 | $0.0199600 |
| 2021-11-22 | $0.0199600 | $0.0191400 | $0.0191400 | $0.0191400 |
| 2021-11-23 | $0.0191400 | $0.0195700 | $0.0195700 | $0.0195700 |
| 2021-11-24 | $0.0195700 | $0.0196100 | $0.0196200 | $0.0195600 |
| 2021-11-25 | $0.0194400 | $0.0200500 | $0.0200500 | $0.0200500 |
| 2021-11-26 | $0.0200500 | $0.0182900 | $0.0182900 | $0.0182900 |
| 2021-11-27 | $0.0182900 | $0.0186300 | $0.0186300 | $0.0186300 |
| 2021-11-28 | $0.0186300 | $0.0194900 | $0.0194900 | $0.0194900 |
| 2021-11-29 | $0.0194900 | $0.0196700 | $0.0196700 | $0.0196700 |
| 2021-11-30 | $0.0196700 | $0.0193700 | $0.0193700 | $0.0193700 |
| 2021-12-01 | $0.0193700 | $0.0194600 | $0.0194600 | $0.0194600 |
| 2021-12-02 | $0.0194600 | $0.0192200 | $0.0192200 | $0.0192200 |
| 2021-12-03 | $0.0192200 | $0.0182500 | $0.0182500 | $0.0182500 |
| 2021-12-04 | $0.0182500 | $0.0167400 | $0.0167400 | $0.0167400 |
| 2021-12-05 | $0.0167400 | $0.0168200 | $0.0168200 | $0.0168200 |
| 2021-12-06 | $0.0168200 | $0.0171900 | $0.0171900 | $0.0171900 |
| 2021-12-07 | $0.0171900 | $0.0172200 | $0.0172200 | $0.0172200 |
| 2021-12-08 | $0.0172200 | $0.0171800 | $0.0172300 | $0.0171300 |
| 2021-12-09 | $0.0171700 | $0.0161800 | $0.0161800 | $0.0161800 |
| 2021-12-10 | $0.0161800 | $0.0160400 | $0.0160400 | $0.0160400 |
| 2021-12-11 | $0.0160400 | $0.0168000 | $0.0168000 | $0.0168000 |
| 2021-12-12 | $0.0168000 | $0.0170400 | $0.0170400 | $0.0170400 |
| 2021-12-13 | $0.0170400 | $0.0169700 | $0.0170700 | $0.0169200 |
| 2021-12-15 | $0.0164500 | $0.0166200 | $0.0166200 | $0.0166200 |
| 2021-12-16 | $0.0166200 | $0.0162000 | $0.0162000 | $0.0162000 |
| 2021-12-17 | $0.0162000 | $0.0157000 | $0.0157000 | $0.0157000 |
| 2021-12-18 | $0.0157000 | $0.0159300 | $0.0159300 | $0.0159300 |
| 2021-12-19 | $0.0159300 | $0.0158800 | $0.0158800 | $0.0158800 |
| 2021-12-20 | $0.0158800 | $0.0158200 | $0.0158900 | $0.0157300 |
| 2021-12-21 | $0.0159500 | $0.0166300 | $0.0166300 | $0.0166300 |
| 2021-12-22 | $0.0166300 | $0.0166400 | $0.0166600 | $0.0166000 |
| 2021-12-23 | $0.0165300 | $0.0172800 | $0.0172800 | $0.0172800 |
| 2021-12-24 | $0.0172800 | $0.0172900 | $0.0172900 | $0.0172900 |
| 2021-12-25 | $0.0172900 | $0.0171500 | $0.0171500 | $0.0171500 |
| 2021-12-26 | $0.0171500 | $0.0172700 | $0.0172700 | $0.0172700 |
| 2021-12-27 | $0.0172700 | $0.0172400 | $0.0172400 | $0.0172400 |
| 2021-12-28 | $0.0172400 | $0.0161600 | $0.0161600 | $0.0161600 |
| 2021-12-29 | $0.0161600 | $0.0158000 | $0.0158000 | $0.0158000 |
| 2021-12-30 | $0.0158000 | $0.0160200 | $0.0160200 | $0.0160200 |
| 2021-12-31 | $0.0160200 | $0.0157100 | $0.0157100 | $0.0157100 |
| 2022-01-01 | $0.0157100 | $0.0157600 | $0.0158100 | $0.0157100 |
| 2022-01-02 | $0.0162300 | $0.0160800 | $0.0160800 | $0.0160800 |
| 2022-01-03 | $0.0160800 | $0.0160200 | $0.0160800 | $0.0160100 |
| 2022-01-04 | $0.0157900 | $0.0155800 | $0.0155800 | $0.0155800 |
| 2022-01-05 | $0.0155800 | $0.0147700 | $0.0147700 | $0.0147700 |
| 2022-01-06 | $0.0147700 | $0.0148400 | $0.0148500 | $0.0147200 |
| 2022-01-07 | $0.0146500 | $0.0141200 | $0.0141200 | $0.0141200 |
| 2022-01-08 | $0.0141200 | $0.0141700 | $0.0141700 | $0.0141700 |
| 2022-01-09 | $0.0141700 | $0.0142400 | $0.0142400 | $0.0142400 |
| 2022-01-10 | $0.0142400 | $0.0142200 | $0.0142200 | $0.0142200 |
| 2022-01-11 | $0.0142200 | $0.0141900 | $0.0142400 | $0.0141700 |
| 2022-01-12 | $0.0145300 | $0.0149300 | $0.0149300 | $0.0149300 |
| 2022-01-13 | $0.0149300 | $0.0144800 | $0.0144800 | $0.0144800 |
| 2022-01-14 | $0.0144800 | $0.0146500 | $0.0146500 | $0.0146500 |
| 2022-01-15 | $0.0146500 | $0.0146500 | $0.0146500 | $0.0146500 |
| 2022-01-16 | $0.0146500 | $0.0146500 | $0.0146500 | $0.0146500 |
| 2022-01-17 | $0.0146500 | $0.0146300 | $0.0146900 | $0.0146000 |
| 2022-01-18 | $0.0143600 | $0.0144100 | $0.0144100 | $0.0144100 |
| 2022-01-19 | $0.0144100 | $0.0144200 | $0.0144500 | $0.0143700 |
| 2022-01-20 | $0.0141700 | $0.0138400 | $0.0138400 | $0.0138400 |
| 2022-01-21 | $0.0138400 | $0.0124000 | $0.0124000 | $0.0124000 |
| 2022-01-22 | $0.0124000 | $0.0119300 | $0.0119300 | $0.0119300 |
| 2022-01-23 | $0.0119300 | $0.0120500 | $0.0120600 | $0.0118900 |
| 2022-01-24 | $0.0123400 | $0.0124800 | $0.0124800 | $0.0124800 |
| 2022-01-25 | $0.0124800 | $0.0125700 | $0.0125700 | $0.0125700 |
| 2022-01-26 | $0.0125700 | $0.0125200 | $0.0125200 | $0.0125200 |
| 2022-01-27 | $0.0125200 | $0.0126400 | $0.0126400 | $0.0126400 |
| 2022-01-28 | $0.0126400 | $0.0128300 | $0.0128300 | $0.0128300 |
| 2022-01-29 | $0.0128300 | $0.0128700 | $0.0129200 | $0.0128100 |
| 2022-02-01 | $0.0130900 | $0.0131700 | $0.0131700 | $0.0131700 |
| 2022-02-02 | $0.0131700 | $0.0125500 | $0.0125500 | $0.0125500 |
| 2022-02-03 | $0.0125500 | $0.0125600 | $0.0126000 | $0.0125100 |
| 2022-02-04 | $0.0126900 | $0.0141400 | $0.0141400 | $0.0141400 |
| 2022-02-05 | $0.0141400 | $0.0140800 | $0.0140800 | $0.0140800 |
| 2022-02-06 | $0.0140800 | $0.0144200 | $0.0144200 | $0.0144200 |
| 2022-02-07 | $0.0144200 | $0.0149100 | $0.0149100 | $0.0149100 |
| 2022-02-08 | $0.0149100 | $0.0149900 | $0.0149900 | $0.0149900 |
| 2022-02-09 | $0.0149900 | $0.0151000 | $0.0151000 | $0.0151000 |
| 2022-02-10 | $0.0151000 | $0.0148000 | $0.0148000 | $0.0148000 |
| 2022-02-11 | $0.0148000 | $0.0144200 | $0.0144200 | $0.0144200 |
| 2022-02-12 | $0.0144200 | $0.0143900 | $0.0144200 | $0.0143700 |
| 2022-02-13 | $0.0143600 | $0.0143000 | $0.0143000 | $0.0143000 |
| 2022-02-14 | $0.0143000 | $0.0144700 | $0.0144700 | $0.0144700 |
| 2022-02-15 | $0.0144700 | $0.0151600 | $0.0151600 | $0.0151600 |
| 2022-02-16 | $0.0151600 | $0.0149200 | $0.0149200 | $0.0149200 |
| 2022-02-17 | $0.0149200 | $0.0137900 | $0.0137900 | $0.0137900 |
| 2022-02-18 | $0.0137900 | $0.0136000 | $0.0136000 | $0.0136000 |
| 2022-02-19 | $0.0136000 | $0.0136400 | $0.0136400 | $0.0136400 |
| 2022-02-20 | $0.0136400 | $0.0130600 | $0.0130600 | $0.0130600 |
| 2022-02-21 | $0.0130600 | $0.0125900 | $0.0125900 | $0.0125900 |
| 2022-02-22 | $0.0125900 | $0.0130100 | $0.0130100 | $0.0130100 |
| 2022-02-23 | $0.0130100 | $0.0126700 | $0.0126700 | $0.0126700 |
| 2022-02-24 | $0.0126700 | $0.0130400 | $0.0130400 | $0.0130400 |
| 2022-02-25 | $0.0130400 | $0.0133400 | $0.0133400 | $0.0133400 |
| 2022-02-26 | $0.0133400 | $0.0133100 | $0.0133100 | $0.0133100 |
| 2022-02-27 | $0.0133100 | $0.0132100 | $0.0133500 | $0.0131800 |
| 2022-02-28 | $0.0128200 | $0.0146800 | $0.0146800 | $0.0146800 |
| 2022-03-01 | $0.0146800 | $0.0151100 | $0.0151100 | $0.0151100 |
| 2022-03-02 | $0.0151100 | $0.0149400 | $0.0149400 | $0.0149400 |
| 2022-03-03 | $0.0149400 | $0.0149400 | $0.0149500 | $0.0148700 |
| 2022-03-04 | $0.0144400 | $0.0133100 | $0.0133100 | $0.0133100 |
| 2022-03-05 | $0.0133100 | $0.0132800 | $0.0133200 | $0.0132500 |
| 2022-03-06 | $0.0134000 | $0.0130700 | $0.0130700 | $0.0130700 |
| 2022-03-07 | $0.0130700 | $0.0129300 | $0.0129300 | $0.0129300 |
| 2022-03-08 | $0.0129300 | $0.0129900 | $0.0130100 | $0.0128900 |
| 2022-03-09 | $0.0131700 | $0.0142700 | $0.0142700 | $0.0142700 |
| 2022-03-10 | $0.0142700 | $0.0134100 | $0.0134100 | $0.0134100 |
| 2022-03-11 | $0.0134100 | $0.0133300 | $0.0134100 | $0.0133300 |
| 2022-03-12 | $0.0131700 | $0.0131900 | $0.0131900 | $0.0131900 |
| 2022-03-13 | $0.0131900 | $0.0132300 | $0.0132400 | $0.0131700 |
| 2022-03-15 | $0.0135000 | $0.0133700 | $0.0133700 | $0.0133700 |
| 2022-03-16 | $0.0133700 | $0.0133600 | $0.0134100 | $0.0133300 |
| 2022-03-17 | $0.0139900 | $0.0139300 | $0.0139300 | $0.0139300 |
| 2022-03-18 | $0.0139300 | $0.0142100 | $0.0142100 | $0.0142100 |
| 2022-03-19 | $0.0142100 | $0.0143600 | $0.0143600 | $0.0143600 |
| 2022-03-20 | $0.0143600 | $0.0140200 | $0.0140200 | $0.0140200 |
| 2022-03-21 | $0.0140200 | $0.0139500 | $0.0139500 | $0.0139500 |
| 2022-03-22 | $0.0139500 | $0.0144100 | $0.0144100 | $0.0144100 |
| 2022-03-23 | $0.0144100 | $0.0145900 | $0.0145900 | $0.0145900 |
| 2022-03-24 | $0.0145900 | $0.0145900 | $0.0146800 | $0.0145600 |
| 2022-03-25 | $0.0149600 | $0.0150700 | $0.0150700 | $0.0150700 |
| 2022-03-26 | $0.0150700 | $0.0151400 | $0.0151400 | $0.0151400 |
| 2022-03-27 | $0.0151400 | $0.0159300 | $0.0159300 | $0.0159300 |
| 2022-03-28 | $0.0159300 | $0.0159400 | $0.0159400 | $0.0158700 |
| 2022-03-29 | $0.0160200 | $0.0161300 | $0.0161300 | $0.0161300 |
| 2022-03-30 | $0.0161300 | $0.0160000 | $0.0160000 | $0.0160000 |
| 2022-03-31 | $0.0160000 | $0.0154800 | $0.0154800 | $0.0154800 |
| 2022-04-01 | $0.0154800 | $0.0157400 | $0.0157400 | $0.0157400 |
| 2022-04-02 | $0.0157400 | $0.0157300 | $0.0157400 | $0.0156800 |
| 2022-04-04 | $0.0157800 | $0.0158500 | $0.0158500 | $0.0158500 |
| 2022-04-05 | $0.0158500 | $0.0154700 | $0.0154700 | $0.0154700 |
| 2022-04-06 | $0.0154700 | $0.0146800 | $0.0146800 | $0.0146800 |
| 2022-04-07 | $0.0146800 | $0.0147800 | $0.0147800 | $0.0147800 |
| 2022-04-08 | $0.0147800 | $0.0143700 | $0.0143700 | $0.0143700 |
| 2022-04-09 | $0.0143700 | $0.0145400 | $0.0145400 | $0.0145400 |
| 2022-04-10 | $0.0145400 | $0.0143300 | $0.0143300 | $0.0143300 |
| 2022-04-11 | $0.0143300 | $0.0134400 | $0.0134400 | $0.0134400 |
| 2022-04-12 | $0.0134400 | $0.0136300 | $0.0136300 | $0.0136300 |
| 2022-04-13 | $0.0136300 | $0.0136200 | $0.0136700 | $0.0136100 |
| 2022-04-15 | $0.0135800 | $0.0137900 | $0.0137900 | $0.0137900 |
| 2022-04-16 | $0.0137900 | $0.0137700 | $0.0138000 | $0.0137600 |
| 2022-04-17 | $0.0137300 | $0.0134900 | $0.0134900 | $0.0134900 |
| 2022-04-18 | $0.0134900 | $0.0138800 | $0.0138800 | $0.0138800 |
| 2022-04-19 | $0.0138800 | $0.0141100 | $0.0141100 | $0.0141100 |
| 2022-04-20 | $0.0141100 | $0.0140600 | $0.0141300 | $0.0140400 |
| 2022-04-21 | $0.0140700 | $0.0137700 | $0.0137700 | $0.0137700 |
| 2022-04-22 | $0.0137700 | $0.0137700 | $0.0137700 | $0.0136800 |
| 2022-04-24 | $0.0134100 | $0.0134200 | $0.0134200 | $0.0134200 |
| 2022-04-25 | $0.0134200 | $0.0132600 | $0.0134400 | $0.0132100 |
| 2022-04-26 | $0.0137500 | $0.0129600 | $0.0129600 | $0.0129600 |
| 2022-04-27 | $0.0129600 | $0.0133500 | $0.0133500 | $0.0133500 |
| 2022-04-28 | $0.0133500 | $0.0135100 | $0.0135100 | $0.0135100 |
| 2022-04-29 | $0.0135100 | $0.0131200 | $0.0131200 | $0.0131200 |
| 2022-04-30 | $0.0131200 | $0.0128000 | $0.0128000 | $0.0128000 |
| 2022-05-01 | $0.0128000 | $0.0130800 | $0.0130800 | $0.0130800 |
| 2022-05-02 | $0.0130800 | $0.0130900 | $0.0130900 | $0.0130900 |
| 2022-05-03 | $0.0130900 | $0.0128300 | $0.0128300 | $0.0128300 |
| 2022-05-04 | $0.0128300 | $0.0134900 | $0.0134900 | $0.0134900 |
| 2022-05-05 | $0.0134900 | $0.0134800 | $0.0135100 | $0.0134500 |
| 2022-05-06 | $0.0124300 | $0.0122400 | $0.0122400 | $0.0122400 |
| 2022-05-07 | $0.0122400 | $0.0122400 | $0.0122600 | $0.0122200 |
| 2022-05-08 | $0.0120600 | $0.0115700 | $0.0115700 | $0.0115700 |
| 2022-05-09 | $0.0115700 | $0.0102300 | $0.0102300 | $0.0102300 |
| 2022-05-10 | $0.0102300 | $0.0105400 | $0.0105400 | $0.0105400 |
| 2022-05-11 | $0.0105400 | $0.009866 | $0.009866 | $0.009866 |
| 2022-05-12 | $0.009866 | $0.009831 | $0.009831 | $0.009831 |
| 2022-05-13 | $0.009831 | $0.0099430 | $0.0099430 | $0.0099430 |
| 2022-05-14 | $0.0099430 | $0.0102200 | $0.0102200 | $0.0102200 |
| 2022-05-15 | $0.0102200 | $0.0106400 | $0.0106400 | $0.0106400 |
| 2022-05-16 | $0.0106400 | $0.0105600 | $0.0106400 | $0.0105400 |
| 2022-05-17 | $0.0101500 | $0.0103400 | $0.0103400 | $0.0103400 |
| 2022-05-18 | $0.0103400 | $0.0104000 | $0.0104200 | $0.0103300 |
| 2022-05-20 | $0.0103000 | $0.0099160 | $0.0099160 | $0.0099160 |
| 2022-05-21 | $0.0099160 | $0.0100000 | $0.0100000 | $0.0100000 |
| 2022-05-22 | $0.0100000 | $0.0102900 | $0.0102900 | $0.0102900 |
| 2022-05-23 | $0.0102900 | $0.009886 | $0.009886 | $0.009886 |
| 2022-05-24 | $0.009886 | $0.0100700 | $0.0100700 | $0.0100700 |
| 2022-05-25 | $0.0100700 | $0.0100300 | $0.0100300 | $0.0100300 |
| 2022-05-26 | $0.0100300 | $0.0099240 | $0.0099240 | $0.0099240 |
| 2022-05-27 | $0.0099240 | $0.009723 | $0.009723 | $0.009723 |
| 2022-05-28 | $0.009723 | $0.009759 | $0.009780 | $0.009701 |
| 2022-05-29 | $0.009865 | $0.0100100 | $0.0100100 | $0.0100100 |
| 2022-05-30 | $0.0100100 | $0.0107800 | $0.0107800 | $0.0107800 |
| 2022-05-31 | $0.0107800 | $0.0108100 | $0.0108100 | $0.0108100 |
| 2022-06-01 | $0.0108100 | $0.0101300 | $0.0101300 | $0.0101300 |
| 2022-06-02 | $0.0101300 | $0.0103500 | $0.0103500 | $0.0103500 |
| 2022-06-03 | $0.0103500 | $0.0100900 | $0.0100900 | $0.0100900 |
| 2022-06-04 | $0.0100900 | $0.0101500 | $0.0101500 | $0.0101500 |
| 2022-06-05 | $0.0101500 | $0.0101700 | $0.0101700 | $0.0101700 |
| 2022-06-06 | $0.0101700 | $0.0106600 | $0.0106600 | $0.0106600 |
| 2022-06-07 | $0.0106600 | $0.0105800 | $0.0105800 | $0.0105800 |
| 2022-06-08 | $0.0105800 | $0.0106300 | $0.0106400 | $0.0105500 |
| 2022-06-09 | $0.0102600 | $0.0102300 | $0.0102300 | $0.0102300 |
| 2022-06-10 | $0.0102300 | $0.009883 | $0.009883 | $0.009883 |
| 2022-06-11 | $0.009883 | $0.009652 | $0.009652 | $0.009652 |
| 2022-06-12 | $0.009652 | $0.009040 | $0.009040 | $0.009040 |
| 2022-06-13 | $0.009040 | $0.009086 | $0.009121 | $0.008989 |
| 2022-06-15 | $0.007520 | $0.007673 | $0.007673 | $0.007673 |
| 2022-06-16 | $0.007673 | $0.007679 | $0.007746 | $0.007641 |
| 2022-06-17 | $0.006927 | $0.006947 | $0.006947 | $0.006947 |
| 2022-06-18 | $0.006947 | $0.006444 | $0.006444 | $0.006444 |
| 2022-06-19 | $0.006444 | $0.006988 | $0.006988 | $0.006988 |
| 2022-06-20 | $0.006988 | $0.006987 | $0.006987 | $0.006987 |
| 2022-06-21 | $0.006987 | $0.007038 | $0.007038 | $0.007038 |
| 2022-06-22 | $0.007038 | $0.007034 | $0.007041 | $0.006949 |
| 2022-06-23 | $0.006785 | $0.007173 | $0.007173 | $0.007173 |
| 2022-06-24 | $0.007173 | $0.007139 | $0.007199 | $0.007137 |
| 2022-06-25 | $0.007215 | $0.007301 | $0.007301 | $0.007301 |
| 2022-06-26 | $0.007301 | $0.007151 | $0.007151 | $0.007151 |
| 2022-06-27 | $0.007151 | $0.007044 | $0.007044 | $0.007044 |
| 2022-06-28 | $0.007044 | $0.006886 | $0.006886 | $0.006886 |
| 2022-06-29 | $0.006886 | $0.006832 | $0.006832 | $0.006832 |
| 2022-06-30 | $0.006832 | $0.006769 | $0.006769 | $0.006769 |
| 2022-07-01 | $0.006769 | $0.006977 | $0.006983 | $0.006680 |
| 2022-07-02 | $0.006545 | $0.006537 | $0.006537 | $0.006537 |
| 2022-07-03 | $0.006537 | $0.006515 | $0.006550 | $0.006512 |
| 2022-07-04 | $0.006560 | $0.006872 | $0.006872 | $0.006872 |
| 2022-07-05 | $0.006872 | $0.006854 | $0.006854 | $0.006854 |
| 2022-07-06 | $0.006854 | $0.006985 | $0.006985 | $0.006985 |
| 2022-07-07 | $0.006985 | $0.006975 | $0.006995 | $0.006960 |
| 2022-07-08 | $0.007348 | $0.007342 | $0.007342 | $0.007342 |
| 2022-07-09 | $0.007342 | $0.007359 | $0.007366 | $0.007287 |
| 2022-07-10 | $0.007338 | $0.007088 | $0.007088 | $0.007088 |
| 2022-07-11 | $0.007088 | $0.006781 | $0.006781 | $0.006781 |
| 2022-07-12 | $0.006781 | $0.006565 | $0.006565 | $0.006565 |
| 2022-07-13 | $0.006565 | $0.006878 | $0.006878 | $0.006878 |
| 2022-07-14 | $0.006878 | $0.006996 | $0.006996 | $0.006996 |
| 2022-07-15 | $0.006996 | $0.007081 | $0.007081 | $0.007081 |
| 2022-07-16 | $0.007081 | $0.007208 | $0.007208 | $0.007208 |
| 2022-07-17 | $0.007208 | $0.007070 | $0.007070 | $0.007070 |
| 2022-07-18 | $0.007070 | $0.007632 | $0.007632 | $0.007632 |
| 2022-07-19 | $0.007632 | $0.007956 | $0.007956 | $0.007956 |
| 2022-07-20 | $0.007956 | $0.007936 | $0.007967 | $0.007890 |
| 2022-07-21 | $0.007896 | $0.007872 | $0.007872 | $0.007872 |
| 2022-07-22 | $0.007872 | $0.007713 | $0.007713 | $0.007713 |
| 2022-07-23 | $0.007713 | $0.007634 | $0.007634 | $0.007634 |
| 2022-07-24 | $0.007634 | $0.007679 | $0.007679 | $0.007679 |
| 2022-07-25 | $0.007679 | $0.007612 | $0.007705 | $0.007606 |
| 2022-07-26 | $0.007244 | $0.007228 | $0.007228 | $0.007228 |
| 2022-07-27 | $0.007228 | $0.007806 | $0.007806 | $0.007806 |
| 2022-07-28 | $0.007806 | $0.008111 | $0.008111 | $0.008111 |
| 2022-07-29 | $0.008111 | $0.008082 | $0.008082 | $0.008082 |
| 2022-07-30 | $0.008082 | $0.008040 | $0.008040 | $0.008040 |
| 2022-07-31 | $0.008040 | $0.007925 | $0.007925 | $0.007925 |
| 2022-08-01 | $0.007925 | $0.007912 | $0.007912 | $0.007912 |
| 2022-08-02 | $0.007912 | $0.007817 | $0.007817 | $0.007817 |
| 2022-08-03 | $0.007817 | $0.007761 | $0.007761 | $0.007761 |
| 2022-08-04 | $0.007761 | $0.007692 | $0.007692 | $0.007692 |
| 2022-08-05 | $0.007692 | $0.007929 | $0.007929 | $0.007929 |
| 2022-08-06 | $0.007929 | $0.007805 | $0.007805 | $0.007805 |
| 2022-08-07 | $0.007805 | $0.007881 | $0.007881 | $0.007881 |
| 2022-08-08 | $0.007881 | $0.008098 | $0.008098 | $0.008098 |
| 2022-08-09 | $0.008098 | $0.007873 | $0.007873 | $0.007873 |
| 2022-08-10 | $0.007873 | $0.008146 | $0.008146 | $0.008146 |
| 2022-08-11 | $0.008146 | $0.008141 | $0.008141 | $0.008141 |
| 2022-08-12 | $0.008141 | $0.008128 | $0.008153 | $0.008084 |
| 2022-08-13 | $0.008300 | $0.008313 | $0.008313 | $0.008313 |
| 2022-08-14 | $0.008313 | $0.008267 | $0.008267 | $0.008267 |
| 2022-08-15 | $0.008267 | $0.008195 | $0.008195 | $0.008195 |
| 2022-08-16 | $0.008195 | $0.008112 | $0.008112 | $0.008112 |
| 2022-08-17 | $0.008112 | $0.007935 | $0.007935 | $0.007935 |
| 2022-08-18 | $0.007935 | $0.007889 | $0.007889 | $0.007889 |
| 2022-08-19 | $0.007889 | $0.007083 | $0.007083 | $0.007083 |
| 2022-08-20 | $0.007083 | $0.007188 | $0.007188 | $0.007188 |
| 2022-08-21 | $0.007188 | $0.007315 | $0.007315 | $0.007315 |
| 2022-08-22 | $0.007315 | $0.007276 | $0.007276 | $0.007276 |
| 2022-08-23 | $0.007276 | $0.007317 | $0.007317 | $0.007317 |
| 2022-08-24 | $0.007317 | $0.007265 | $0.007265 | $0.007265 |
| 2022-08-25 | $0.007265 | $0.007268 | $0.007277 | $0.007247 |
| 2022-08-27 | $0.006884 | $0.006813 | $0.006813 | $0.006813 |
| 2022-08-28 | $0.006813 | $0.006648 | $0.006648 | $0.006648 |
| 2022-08-29 | $0.006648 | $0.006899 | $0.006899 | $0.006899 |
| 2022-08-30 | $0.006899 | $0.006877 | $0.006901 | $0.006872 |
| 2022-08-31 | $0.006737 | $0.006817 | $0.006817 | $0.006817 |
| 2022-09-01 | $0.006817 | $0.006844 | $0.006844 | $0.006844 |
| 2022-09-02 | $0.006844 | $0.006786 | $0.006786 | $0.006786 |
| 2022-09-03 | $0.006786 | $0.006744 | $0.006744 | $0.006744 |
| 2022-09-04 | $0.006744 | $0.006801 | $0.006801 | $0.006801 |
| 2022-09-05 | $0.006801 | $0.006730 | $0.006730 | $0.006730 |
| 2022-09-06 | $0.006730 | $0.006389 | $0.006389 | $0.006389 |
| 2022-09-07 | $0.006389 | $0.006558 | $0.006558 | $0.006558 |
| 2022-09-08 | $0.006558 | $0.006569 | $0.006569 | $0.006569 |
| 2022-09-09 | $0.006569 | $0.007266 | $0.007266 | $0.007266 |
| 2022-09-10 | $0.007266 | $0.007363 | $0.007363 | $0.007363 |
| 2022-09-11 | $0.007363 | $0.007424 | $0.007424 | $0.007424 |
| 2022-09-12 | $0.007424 | $0.007616 | $0.007616 | $0.007616 |
| 2022-09-13 | $0.007616 | $0.007532 | $0.007631 | $0.007521 |
| 2022-09-14 | $0.006859 | $0.006879 | $0.006879 | $0.006879 |
| 2022-09-15 | $0.006879 | $0.006698 | $0.006698 | $0.006698 |
| 2022-09-16 | $0.006698 | $0.006733 | $0.006733 | $0.006733 |
| 2022-09-17 | $0.006733 | $0.006780 | $0.006782 | $0.006723 |
| 2022-10-02 | $0.006567 | $0.006480 | $0.006480 | $0.006480 |
| 2022-10-03 | $0.006480 | $0.006496 | $0.006503 | $0.006456 |
| زوج | الصرف |
|---|---|
| DFT/BTC | ccex |
| DFT/DOGE | ccex |
| DFT/BTC | coindeal |
| DFT/BTC | yobit |
| DFT/DOGE | yobit |
| DFT/ETH | yobit |
| DFT/RUR | yobit |
| DFT/USD | yobit |
| DFT/WAVES | yobit |
وصف
وصف
عملات ذات صلة
