DFI Coin Values DFI
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
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 | $0.2881000 | $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 | $0.2650000 | $0.2668000 | $0.2620000 |
2023-10-12 | $0.2650000 | $0.2617000 | $0.2649000 | $0.2609000 |
2023-10-13 | $0.2617000 | $0.2633000 | $0.2649000 | $0.2606000 |
2023-10-14 | $0.2633000 | $0.2634000 | $0.2659000 | $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 | $0.2640000 | $0.2663000 | $0.2603000 |
2023-10-19 | $0.2640000 | $0.2666000 | $0.2681000 | $0.2618000 |
2023-10-20 | $0.2666000 | $0.2704000 | $0.2930000 | $0.2701000 |
2023-10-21 | $0.2704000 | $0.2720000 | $0.2768000 | $0.2681000 |
2023-10-22 | $0.2720000 | $0.2733000 | $0.2736000 | $0.2676000 |
2023-10-23 | $0.2733000 | $0.2958000 | $0.3024000 | $0.2931000 |
2023-10-24 | $0.2958000 | $0.2938000 | $0.3040000 | $0.2931000 |
2023-10-25 | $0.2938000 | $0.2926000 | $0.3012000 | $0.2912000 |
2023-10-26 | $0.2926000 | $0.2852000 | $0.2924000 | $0.2733000 |
2023-10-27 | $0.2852000 | $0.2780000 | $0.2831000 | $0.2763000 |
2023-10-28 | $0.2670000 | $0.2676000 | $0.2676000 | $0.2665000 |
2023-10-29 | $0.2734000 | $0.2749000 | $0.2790000 | $0.2728000 |
2023-10-30 | $0.2749000 | $0.2763000 | $0.2787000 | $0.2732000 |
2023-10-31 | $0.2763000 | $0.2780000 | $0.3143000 | $0.2748000 |
2023-11-01 | $0.2780000 | $0.2917000 | $0.2927000 | $0.2800000 |
2023-11-02 | $0.2917000 | $0.2827000 | $0.2887000 | $0.2806000 |
2023-11-03 | $0.2827000 | $0.2806000 | $0.2820000 | $0.2761000 |
2023-11-04 | $0.2806000 | $0.2828000 | $0.2852000 | $0.2807000 |
2023-11-05 | $0.2695000 | $0.2652000 | $0.2747000 | $0.2652000 |
2023-11-06 | $0.2821000 | $0.2843000 | $0.2871000 | $0.2801000 |
2023-11-07 | $0.2843000 | $0.2837000 | $0.2905000 | $0.2805000 |
2023-11-08 | $0.2837000 | $0.2848000 | $0.2912000 | $0.2844000 |
2023-11-09 | $0.2848000 | $0.2973000 | $0.2995000 | $0.2896000 |
2023-11-10 | $0.2973000 | $0.2983000 | $0.2987000 | $0.2968000 |
2023-12-24 | $0.1491000 | $0.1463000 | $0.1493000 | $0.1424000 |
2023-12-25 | $0.1463000 | $0.1469000 | $0.1491000 | $0.1443000 |
2023-12-26 | $0.1469000 | $0.1450000 | $0.1454000 | $0.1407000 |
2023-12-27 | $0.1450000 | $0.1456000 | $0.1491000 | $0.1439000 |
2023-12-28 | $0.1456000 | $0.1418000 | $0.1461000 | $0.1410000 |
2023-12-29 | $0.1418000 | $0.1557000 | $0.1670000 | $0.1397000 |
2023-12-30 | $0.1557000 | $0.1538000 | $0.1639000 | $0.1530000 |
2023-12-31 | $0.1538000 | $0.1590000 | $0.1636000 | $0.1539000 |
2024-01-01 | $0.1590000 | $0.1675000 | $0.1763000 | $0.1631000 |
2024-01-02 | $0.1675000 | $0.1583000 | $0.1758000 | $0.1565000 |
2024-01-03 | $0.1583000 | $0.1478000 | $0.1547000 | $0.1470000 |
2024-01-04 | $0.1478000 | $0.1520000 | $0.1538000 | $0.1516000 |
2024-01-05 | $0.1520000 | $0.1502000 | $0.1564000 | $0.1502000 |
2024-01-06 | $0.1502000 | $0.1482000 | $0.1522000 | $0.1478000 |
2024-01-07 | $0.1482000 | $0.1468000 | $0.1494000 | $0.1459000 |
2024-01-08 | $0.1468000 | $0.1518000 | $0.1569000 | $0.1518000 |
2024-01-09 | $0.1518000 | $0.1476000 | $0.1513000 | $0.1453000 |
2024-01-10 | $0.1476000 | $0.1535000 | $0.1545000 | $0.1493000 |
2024-01-11 | $0.1535000 | $0.1516000 | $0.1576000 | $0.1483000 |
2024-01-12 | $0.1516000 | $0.1437000 | $0.1450000 | $0.1382000 |
2024-01-13 | $0.1437000 | $0.1444000 | $0.1448000 | $0.1418000 |
2024-01-14 | $0.1444000 | $0.1405000 | $0.1426000 | $0.1380000 |
2024-01-15 | $0.1405000 | $0.1406000 | $0.1436000 | $0.1406000 |
2024-01-16 | $0.1406000 | $0.1428000 | $0.1462000 | $0.1423000 |
2024-01-17 | $0.1428000 | $0.1419000 | $0.1436000 | $0.1410000 |
2024-01-18 | $0.1419000 | $0.1358000 | $0.1383000 | $0.1358000 |
2024-01-19 | $0.1358000 | $0.1357000 | $0.1394000 | $0.1353000 |
2024-01-20 | $0.1357000 | $0.1350000 | $0.1371000 | $0.1350000 |
2024-01-21 | $0.1350000 | $0.1347000 | $0.1359000 | $0.1343000 |
2024-01-22 | $0.1347000 | $0.1261000 | $0.1292000 | $0.1253000 |
2024-01-23 | $0.1261000 | $0.1248000 | $0.1280000 | $0.1248000 |
2024-01-24 | $0.1248000 | $0.1250000 | $0.1266000 | $0.1250000 |
2024-01-25 | $0.1250000 | $0.1222000 | $0.1258000 | $0.1222000 |
2024-01-26 | $0.1222000 | $0.1263000 | $0.1284000 | $0.1259000 |
2024-01-27 | $0.1263000 | $0.1260000 | $0.1276000 | $0.1260000 |
2024-01-28 | $0.1260000 | $0.1236000 | $0.1265000 | $0.1236000 |
2024-01-29 | $0.1236000 | $0.1212000 | $0.1277000 | $0.1109000 |
2024-01-30 | $0.1212000 | $0.1426000 | $0.2143000 | $0.1177000 |
2024-01-31 | $0.1426000 | $0.1438000 | $0.1592000 | $0.1379000 |
2024-02-01 | $0.1438000 | $0.1495000 | $0.1594000 | $0.1434000 |
2024-02-02 | $0.1495000 | $0.1559000 | $0.1645000 | $0.1498000 |
2024-02-03 | $0.1559000 | $0.1428000 | $0.1565000 | $0.1337000 |
2024-02-04 | $0.1428000 | $0.1354000 | $0.1435000 | $0.1349000 |
2024-02-05 | $0.1354000 | $0.1224000 | $0.1374000 | $0.1207000 |
2024-02-06 | $0.1224000 | $0.1306000 | $0.1306000 | $0.1228000 |
2024-02-07 | $0.1306000 | $0.1277000 | $0.1348000 | $0.1273000 |
2024-02-08 | $0.1277000 | $0.1241000 | $0.1309000 | $0.1241000 |
2024-02-09 | $0.1241000 | $0.1169000 | $0.1306000 | $0.1155000 |
2024-02-10 | $0.1169000 | $0.1146000 | $0.1189000 | $0.1142000 |
2024-02-11 | $0.1146000 | $0.1140000 | $0.1174000 | $0.1130000 |
2024-02-12 | $0.1140000 | $0.1084000 | $0.1179000 | $0.1079000 |
2024-02-13 | $0.1084000 | $0.0999600 | $0.1089000 | $0.0999600 |
2024-02-14 | $0.0999600 | $0.0964 | $0.1058000 | $0.0949 |
2024-02-15 | $0.0964 | $0.0924 | $0.0966 | $0.0914 |
2024-02-16 | $0.0924 | $0.0876 | $0.0939 | $0.0876 |
2024-02-17 | $0.0876 | $0.0877 | $0.0877 | $0.0876 |
2024-02-18 | $0.0842 | $0.0834 | $0.0855 | $0.0824 |
2024-02-19 | $0.0834 | $0.0834 | $0.0901 | $0.0818 |
2024-02-20 | $0.0834 | $0.0826 | $0.0847 | $0.0821 |
2024-02-21 | $0.0826 | $0.0882 | $0.0882 | $0.0819 |
2024-02-22 | $0.0882 | $0.0897 | $0.0999600 | $0.0866 |
2024-02-23 | $0.0897 | $0.0873 | $0.0893 | $0.0863 |
2024-02-24 | $0.0873 | $0.0887 | $0.0908 | $0.0877 |
2024-02-25 | $0.0887 | $0.0983 | $0.0983 | $0.0890 |
2024-02-26 | $0.0983 | $0.0997700 | $0.1041000 | $0.0987 |
2024-02-27 | $0.0997700 | $0.0998800 | $0.1050000 | $0.0993000 |
2024-02-28 | $0.0998800 | $0.1081000 | $0.1106000 | $0.1038000 |
2024-02-29 | $0.1081000 | $0.1046000 | $0.1083000 | $0.1046000 |
2024-03-01 | $0.1046000 | $0.1043000 | $0.1086000 | $0.1043000 |
2024-03-02 | $0.1043000 | $0.1042000 | $0.1055000 | $0.1024000 |
2024-03-03 | $0.1042000 | $0.1061000 | $0.1187000 | $0.1017000 |
2024-03-04 | $0.1061000 | $0.1080000 | $0.1148000 | $0.1052000 |
2024-03-05 | $0.1080000 | $0.0989 | $0.1021000 | $0.0970 |
2024-03-06 | $0.0989 | $0.1005000 | $0.1031000 | $0.1005000 |
2024-03-07 | $0.1005000 | $0.0997200 | $0.1037000 | $0.0971 |
2024-03-08 | $0.0997200 | $0.0996700 | $0.1024000 | $0.0990 |
2024-03-09 | $0.0996700 | $0.0995900 | $0.0997500 | $0.0995800 |
2024-03-10 | $0.0972 | $0.0973 | $0.0993900 | $0.0953 |
2024-03-11 | $0.0973 | $0.0994900 | $0.1024000 | $0.0981 |
2024-03-12 | $0.0994900 | $0.0965 | $0.0993100 | $0.0950 |
2024-03-13 | $0.0965 | $0.0973 | $0.1016000 | $0.0965 |
2024-03-14 | $0.0973 | $0.0949 | $0.0971 | $0.0928 |
2024-03-15 | $0.0949 | $0.0904 | $0.0945 | $0.0890 |
2024-03-16 | $0.0904 | $0.0829 | $0.0855 | $0.0822 |
2024-03-17 | $0.0829 | $0.0841 | $0.0882 | $0.0827 |
2024-03-18 | $0.0841 | $0.0811 | $0.0845 | $0.0805 |
2024-03-19 | $0.0811 | $0.0743 | $0.0774 | $0.0731 |
2024-03-20 | $0.0743 | $0.0801 | $0.0821 | $0.0787 |
2024-03-21 | $0.0801 | $0.0779 | $0.0786 | $0.0760 |
2024-03-22 | $0.0779 | $0.0753 | $0.0798 | $0.0747 |
2024-03-23 | $0.0753 | $0.0762 | $0.0768 | $0.0743 |
2024-03-24 | $0.0762 | $0.0773 | $0.0800 | $0.0773 |
2024-03-25 | $0.0773 | $0.0797 | $0.0825 | $0.0790 |
2024-03-26 | $0.0797 | $0.0791 | $0.0889 | $0.0791 |
2024-03-27 | $0.0791 | $0.0792 | $0.0799 | $0.0771 |
2024-03-28 | $0.0792 | $0.0786 | $0.0814 | $0.0786 |
2024-03-29 | $0.0786 | $0.0783 | $0.0797 | $0.0776 |
2024-03-30 | $0.0783 | $0.0773 | $0.0794 | $0.0773 |
2024-03-31 | $0.0773 | $0.0813 | $0.0842 | $0.0792 |
2024-04-01 | $0.0813 | $0.0774 | $0.0822 | $0.0767 |
2024-04-02 | $0.0774 | $0.0746 | $0.0766 | $0.0727 |
2024-04-03 | $0.0746 | $0.0732 | $0.0752 | $0.0732 |
2024-04-04 | $0.0732 | $0.0761 | $0.0795 | $0.0754 |
2024-04-05 | $0.0761 | $0.0753 | $0.0801 | $0.0747 |
2024-04-06 | $0.0753 | $0.0765 | $0.0772 | $0.0758 |
2024-04-07 | $0.0765 | $0.0777 | $0.0825 | $0.0756 |
2024-04-08 | $0.0777 | $0.0802 | $0.0817 | $0.0788 |
2024-04-09 | $0.0802 | $0.0760 | $0.0781 | $0.0754 |
2024-04-10 | $0.0760 | $0.0770 | $0.0784 | $0.0763 |
2024-04-11 | $0.0770 | $0.0770 | $0.0777 | $0.0749 |
2024-04-12 | $0.0770 | $0.0712 | $0.0739 | $0.0658 |
2024-04-13 | $0.0712 | $0.0685 | $0.0730 | $0.0672 |
2024-04-14 | $0.0685 | $0.0697 | $0.0743 | $0.0684 |
2024-04-15 | $0.0697 | $0.0685 | $0.0685 | $0.0660 |
2024-04-16 | $0.0685 | $0.0664 | $0.0689 | $0.0657 |
2024-04-17 | $0.0664 | $0.0631 | $0.0650 | $0.0625 |
2024-04-18 | $0.0631 | $0.0654 | $0.0667 | $0.0642 |
2024-04-19 | $0.0654 | $0.0645 | $0.0664 | $0.0645 |
2024-04-20 | $0.0645 | $0.0676 | $0.0676 | $0.0643 |
2024-04-21 | $0.0676 | $0.0663 | $0.0676 | $0.0656 |
2024-04-22 | $0.0663 | $0.0675 | $0.0689 | $0.0662 |
2024-04-23 | $0.0675 | $0.0664 | $0.0684 | $0.0651 |
2024-04-24 | $0.0664 | $0.0636 | $0.0662 | $0.0636 |
2024-04-25 | $0.0636 | $0.0671 | $0.0709 | $0.0638 |
2024-04-26 | $0.0671 | $0.0669 | $0.0689 | $0.0650 |
2024-04-27 | $0.0669 | $0.0666 | $0.0679 | $0.0653 |
2024-04-28 | $0.0666 | $0.0682 | $0.0682 | $0.0663 |
2024-04-29 | $0.0682 | $0.0664 | $0.0690 | $0.0664 |
2024-04-30 | $0.0664 | $0.0625 | $0.0643 | $0.0612 |
2024-05-01 | $0.0625 | $0.0619 | $0.0626 | $0.0618 |
2024-05-02 | $0.0594 | $0.0591 | $0.0615 | $0.0555 |
2024-05-03 | $0.0591 | $0.0610 | $0.0629 | $0.0610 |
2024-05-04 | $0.0610 | $0.0614 | $0.0633 | $0.0607 |
2024-05-05 | $0.0614 | $0.0621 | $0.0628 | $0.0608 |
2024-05-06 | $0.0621 | $0.0606 | $0.0613 | $0.0600 |
2024-05-07 | $0.0606 | $0.0598 | $0.0605 | $0.0586 |
2024-05-08 | $0.0598 | $0.0593 | $0.0593 | $0.0575 |
2024-05-09 | $0.0593 | $0.0593 | $0.0612 | $0.0593 |
2024-05-10 | $0.0593 | $0.0578 | $0.0584 | $0.0565 |
2024-05-11 | $0.0578 | $0.0572 | $0.0584 | $0.0572 |
2024-05-12 | $0.0572 | $0.0578 | $0.0590 | $0.0572 |
2024-05-13 | $0.0578 | $0.0592 | $0.0604 | $0.0585 |
2024-05-14 | $0.0592 | $0.0572 | $0.0591 | $0.0566 |
2024-05-15 | $0.0572 | $0.0610 | $0.0629 | $0.0603 |
2024-05-16 | $0.0610 | $0.0594 | $0.0613 | $0.0594 |
2024-05-17 | $0.0594 | $0.0617 | $0.0630 | $0.0610 |
2024-05-18 | $0.0617 | $0.0616 | $0.0629 | $0.0609 |
2024-05-19 | $0.0616 | $0.0603 | $0.0616 | $0.0603 |
2024-05-20 | $0.0603 | $0.0664 | $0.0671 | $0.0643 |
2024-05-21 | $0.0664 | $0.0645 | $0.0659 | $0.0638 |
2024-05-22 | $0.0645 | $0.0643 | $0.0650 | $0.0622 |
2024-05-23 | $0.0643 | $0.0632 | $0.0639 | $0.0605 |
2024-05-24 | $0.0632 | $0.0644 | $0.0665 | $0.0624 |
2024-05-25 | $0.0644 | $0.0631 | $0.0651 | $0.0631 |
2024-05-26 | $0.0631 | $0.0630 | $0.0644 | $0.0623 |
2024-05-27 | $0.0630 | $0.0611 | $0.0652 | $0.0611 |
2024-05-28 | $0.0611 | $0.0581 | $0.0622 | $0.0574 |
2024-05-29 | $0.0581 | $0.0588 | $0.0608 | $0.0568 |
2024-05-30 | $0.0588 | $0.0574 | $0.0601 | $0.0567 |
2024-05-31 | $0.0574 | $0.0567 | $0.0580 | $0.0560 |
2024-06-01 | $0.0567 | $0.0562 | $0.0576 | $0.0555 |
2024-06-02 | $0.0562 | $0.0542 | $0.0569 | $0.0535 |
2024-06-03 | $0.0542 | $0.0544 | $0.0557 | $0.0537 |
2024-06-04 | $0.0544 | $0.0545 | $0.0545 | $0.0544 |
2024-06-06 | $0.0548 | $0.0552 | $0.0587 | $0.0538 |
2024-06-07 | $0.0552 | $0.0551 | $0.0552 | $0.0551 |
2024-06-08 | $0.0534 | $0.0513 | $0.0534 | $0.0506 |
2024-06-09 | $0.0513 | $0.0515 | $0.0529 | $0.0501 |
2024-06-10 | $0.0515 | $0.0493500 | $0.0514 | $0.0493500 |
2024-06-11 | $0.0493500 | $0.0471200 | $0.0491400 | $0.0471200 |
2024-06-12 | $0.0471200 | $0.0470900 | $0.0498200 | $0.0470900 |
2024-06-13 | $0.0470900 | $0.0453800 | $0.0473900 | $0.0453800 |
2024-06-14 | $0.0453800 | $0.0448800 | $0.0462000 | $0.0448800 |
2024-06-15 | $0.0448800 | $0.0450100 | $0.0469900 | $0.0443500 |
2024-06-16 | $0.0450100 | $0.0453100 | $0.0466400 | $0.0446400 |
2024-06-17 | $0.0453100 | $0.0438800 | $0.0452100 | $0.0432100 |
2024-06-18 | $0.0438800 | $0.0430000 | $0.0443100 | $0.0417000 |
2024-06-19 | $0.0430000 | $0.0422200 | $0.0435200 | $0.0422200 |
2024-06-20 | $0.0422200 | $0.0421500 | $0.0428000 | $0.0415000 |
2024-06-21 | $0.0421500 | $0.0410400 | $0.0423200 | $0.0404000 |
2024-06-22 | $0.0410400 | $0.0404800 | $0.0411300 | $0.0398400 |
2024-06-23 | $0.0404800 | $0.0398000 | $0.0404400 | $0.0391700 |
2024-06-24 | $0.0398000 | $0.0373700 | $0.0379700 | $0.0361600 |
2024-06-25 | $0.0373700 | $0.0371600 | $0.0373700 | $0.0371100 |
모집통화 | 거래소 |
---|---|
DFI/BTC | bittrex |
DFI/ETH | bittrex |
DFI/EUR | bittrex |
DFI/USDT | bittrex |
DFI/USDT | huobipro |
DFI/BTC | kucoin |
DFI/USDT | kucoin |
DFI/BTC | latoken |
DFI/ETH | latoken |
DFI/USDT | latoken |
DFI/BUSD | pancakeswap |
DFI/WETH | uniswapv2 |
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