rhino.fi (DVF) historical data and Live price

rhino.fi

DVF

$ 0.593572 -0.046 %

0.0000091 BTC

MARKET CAP
14.333 M

24H VOLUME
19.168 k

CIRC.SUPPLY
24.147 M

MAX SUPPLY

DVF

USD

Rank996

1H -0.04 %

24H -0.05 %

7D -0.14 %

EXPLORER 1

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	0.593	0.594	0.593	0.594	19,177.41	14,333,073.17
4/22/24	0.587	0.594	0.587	0.593	19,060.97	14,331,173.6
4/21/24	0.588	0.59	0.587	0.587	18,921.11	14,169,761.71
4/20/24	0.584	0.59	0.584	0.588	18,997.44	14,191,544.04
4/19/24	0.592	0.597	0.582	0.584	19,022.59	14,104,248.39
4/18/24	0.594	0.594	0.586	0.593	7,914.81	14,318,467.89
4/17/24	0.598	0.6	0.588	0.593	8,003.33	14,310,528.97
4/16/24	0.619	0.623	0.592	0.6	7,400.76	14,476,361.12
4/15/24	0.62	0.623	0.617	0.619	7,225.24	14,951,620.63
4/14/24	0.619	0.623	0.618	0.621	7,265.8	14,989,431.35
4/13/24	0.623	0.63	0.618	0.62	7,388.62	14,964,447.62
4/12/24	0.634	0.637	0.618	0.623	7,357.34	15,045,454.08
4/11/24	0.633	0.637	0.626	0.633	5,883.52	15,287,912.27
4/10/24	0.628	0.638	0.625	0.635	5,797.17	15,327,387.52
4/9/24	0.613	0.638	0.605	0.628	5,774.9	15,157,154.92
4/8/24	0.597	0.641	0.597	0.612	6,102.6	14,781,636.63
4/7/24	0.648	0.719	0.596	0.598	7,855	14,445,377.81
4/6/24	0.589	0.648	0.589	0.648	6,266.66	15,637,599.4
4/5/24	0.627	0.628	0.579	0.589	6,006.05	14,220,399.92
4/4/24	0.619	0.629	0.618	0.628	6,152.16	15,168,805.28
4/3/24	0.619	0.622	0.618	0.619	8,442.94	14,943,045.37
4/2/24	0.619	0.622	0.618	0.619	8,306.39	14,938,362.5
4/1/24	0.619	0.622	0.618	0.618	8,277.42	14,934,013.81
3/31/24	0.644	0.645	0.618	0.619	8,644.77	14,950,191.54
3/30/24	0.624	0.645	0.62	0.644	8,603.68	15,538,716.51
3/29/24	0.627	0.628	0.62	0.624	16,449.65	15,057,782.9
3/28/24	0.621	0.629	0.62	0.627	16,716.1	15,150,507.85
3/27/24	0.614	0.624	0.614	0.621	16,480.15	14,984,862.93
3/26/24	0.626	0.646	0.611	0.614	16,384.19	14,837,275.16
3/25/24	0.623	0.639	0.613	0.626	12,462.5	15,126,102.2
3/24/24	0.607	0.634	0.591	0.623	7,352.25	15,037,893.31
3/23/24	0.7	0.7	0.607	0.607	34,133.35	14,661,855.44
3/22/24	0.703	0.704	0.698	0.7	28,378.52	16,908,967.33
3/21/24	0.706	0.707	0.643	0.703	28,320.02	16,969,729.19
3/20/24	0.696	0.707	0.692	0.706	11,710.07	17,054,519.33
3/19/24	0.685	0.707	0.678	0.696	11,777.25	16,807,165.99
3/18/24	0.683	0.692	0.679	0.685	6,420.38	16,535,656.68
3/17/24	0.69	0.692	0.679	0.684	6,318.22	16,504,938.74
3/16/24	0.72	0.722	0.689	0.691	6,223.16	16,683,777.56
3/15/24	0.719	0.722	0.719	0.721	9,974.09	17,402,991.51
3/14/24	0.745	0.748	0.718	0.719	10,216	17,355,393.58
3/13/24	0.742	0.748	0.739	0.745	10,374.97	17,992,335.68
3/12/24	0.719	0.743	0.718	0.742	10,954.54	17,927,094.63
3/11/24	0.721	0.723	0.709	0.72	7,686.8	17,388,407.12
3/10/24	0.78	0.78	0.706	0.722	8,472.72	17,432,519.33
3/9/24	0.791	0.793	0.779	0.78	7,380.1	18,836,139.42
3/8/24	0.84	0.845	0.766	0.791	8,106.39	19,109,073.01
3/7/24	0.808	0.847	0.802	0.839	7,740	20,256,519.83
3/6/24	0.744	0.818	0.743	0.808	7,653.54	19,519,732.69
3/5/24	0.745	0.75	0.733	0.744	16,908.57	17,969,117.79
3/4/24	0.745	0.75	0.742	0.746	12,596.69	18,008,183.93
3/3/24	0.721	0.749	0.721	0.745	12,313.01	18,001,006.07
3/2/24	0.721	0.755	0.716	0.722	12,465.02	17,431,633.28
3/1/24	0.705	0.723	0.703	0.722	6,513.03	17,444,470.67
2/29/24	0.704	0.71	0.702	0.705	10,682.66	17,025,698.18
2/28/24	0.675	0.719	0.673	0.705	10,865.08	17,011,669.45
2/27/24	0.68	0.684	0.672	0.675	10,267.62	16,302,035.13
2/26/24	0.67	0.698	0.669	0.68	6,715.24	16,416,919.59
2/25/24	0.663	0.671	0.655	0.669	6,454.68	16,156,805.96
2/24/24	0.798	0.809	0.653	0.663	7,680.51	16,011,702.41
2/23/24	0.803	0.809	0.794	0.8	7,365	19,321,268.9
2/22/24	0.788	0.807	0.784	0.804	7,299.65	19,419,733.59
2/21/24	0.715	0.798	0.706	0.788	6,879.46	19,021,426.5
2/20/24	0.684	0.716	0.679	0.715	6,857.18	17,257,283.4
2/19/24	0.69	0.692	0.679	0.684	6,617.67	16,508,589.51
2/18/24	0.678	0.695	0.668	0.688	6,671.44	16,624,290.74
2/17/24	0.673	0.685	0.664	0.678	8,001.81	16,381,751.04
2/16/24	0.647	0.673	0.643	0.673	8,352.6	16,255,947.82
2/15/24	0.646	0.654	0.643	0.644	6,031.94	15,545,881.57
2/14/24	0.627	0.654	0.619	0.645	5,747.61	15,576,107.2
2/13/24	0.627	0.629	0.618	0.627	5,709.87	15,135,142.38
2/12/24	0.607	0.643	0.605	0.627	5,875.32	15,147,756.9
2/11/24	0.606	0.619	0.596	0.608	5,643.44	14,677,875.49
2/10/24	0.603	0.607	0.597	0.606	5,473.48	14,626,728.53
2/9/24	0.607	0.607	0.596	0.605	5,541.36	14,607,873.8
2/8/24	0.604	0.607	0.597	0.607	5,650.75	14,652,845.01
2/7/24	0.605	0.607	0.597	0.606	5,539.84	14,627,059.11
2/6/24	0.604	0.607	0.596	0.605	5,686.2	14,613,718.61
2/5/24	0.6	0.606	0.594	0.605	5,684.94	14,614,181.47
2/4/24	0.599	0.6	0.594	0.6	8,437.17	14,480,193.39
2/3/24	0.603	0.603	0.594	0.6	8,443.96	14,486,372.44
2/2/24	0.597	0.603	0.596	0.603	8,532.49	14,562,891.05
2/1/24	0.603	0.604	0.596	0.598	8,314.92	14,444,339.76
1/31/24	0.607	0.611	0.596	0.602	8,707.79	14,544,492.77
1/30/24	0.613	0.619	0.604	0.608	12,729.5	14,676,178.41
1/29/24	0.625	0.634	0.613	0.613	8,847.1	14,794,255.68
1/28/24	0.626	0.634	0.619	0.625	5,847.81	15,081,622.78
1/27/24	0.624	0.627	0.619	0.626	6,891.23	15,124,960.44
1/26/24	0.625	0.627	0.618	0.623	6,765.83	15,036,033.63
1/25/24	0.616	0.627	0.611	0.627	6,598.47	15,134,655.03

Similar Coins