dForce (DF) historical data and Live price

dforce

dForce

DF
$ 0.338581 + 2.952 % 0.00000668 BTC
MARKET CAP
38.86 M
24H VOLUME
1.585 M
CIRC.SUPPLY
114.773 M
MAX SUPPLY
Rank484
1H 0.95 %
24H 2.95 %
7D 27.50 %
EXPLORER 1
2
CODE
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/6/210.3160.3540.3160.3312,709,272.2237,998,878.18
3/5/210.3270.3270.3040.3161,552,745.5536,290,749.65
3/4/210.3540.3630.3220.3272,589,772.9737,538,781.26
3/3/210.3610.3640.340.3543,457,571.5440,650,170.66
3/2/210.3960.3990.3410.3618,309,509.6441,389,455.36
3/1/210.270.4090.2690.39610,177,022.3845,503,662.25
2/28/210.3120.3230.2490.272,159,040.4430,974,063.13
2/27/210.3070.3260.3010.3122,290,188.1335,823,320.03
2/26/210.3090.3340.2680.3084,126,882.635,318,921.36
2/25/210.3440.3610.3080.3092,648,185.5735,420,419.6
2/24/210.3310.3770.3190.3433,082,852.4339,366,783.54
2/23/210.4050.4060.30.3313,692,051.3337,991,331.87
2/22/210.4740.4760.380.4052,956,059.2446,534,192.63
2/21/210.420.5330.4090.476,190,857.253,957,823.96
2/20/210.4380.4540.4170.423,983,461.548,209,791.13
2/19/210.4320.5110.4050.43810,202,860.7550,249,931.49
2/18/210.6020.6290.4120.43339,329,722.0749,666,338.71
2/17/210.2740.6940.2630.59934,652,028.5568,787,787.72
2/16/210.2550.2860.2540.2742,037,894.3831,420,157.35
2/15/210.2740.2760.2360.2552,219,207.1429,303,757.04
2/14/210.30.3010.2650.2742,090,571.4831,451,651.57
2/13/210.2950.3170.2860.32,380,221.1834,475,294.48
2/12/210.3070.3080.2830.2962,353,578.733,952,997.07
2/11/210.260.3180.2530.3073,494,043.3435,255,722.45
2/10/210.2460.2670.2450.2592,298,637.3529,778,039.85
2/9/210.2330.2510.2190.2462,271,074.3828,196,764.27
2/8/210.2170.2390.2130.2332,789,127.1826,746,437.31
2/7/210.2240.2260.20.2171,952,197.1724,889,548.98
2/6/210.2490.250.2230.2242,145,142.4625,729,423.84
2/5/210.2330.2540.2240.2493,126,009.1928,592,211.33
2/4/210.2280.2450.2120.2333,056,205.6626,751,667.26
2/3/210.2670.2680.2090.2285,358,220.6926,186,966.65
2/2/210.1720.270.1690.2669,636,123.1730,563,982.04
2/1/210.1680.1780.1660.1721,424,957.9819,749,099.11
1/31/210.1720.1750.1610.1671,717,095.8919,199,379.43
1/30/210.1630.1750.1540.1721,741,412.8819,762,409.68
1/29/210.1510.1540.1460.1511,246,667.6617,292,349.8
1/28/210.1410.1480.140.145941,321.5916,633,639.713
1/27/210.1530.1550.1380.141942,822.0416,135,975.468
1/26/210.1520.1560.1450.153950,411.48917,594,736.5
1/25/210.1520.1690.1510.1521,649,395.56617,440,526.449
1/24/210.1450.160.1450.1521,395,907.66717,432,451.221
1/23/210.1420.1490.1390.1451,222,052.88116,671,808.187
1/22/210.1340.150.1240.1421,175,311.56416,330,321.077
1/21/210.1590.160.1340.1341,253,222.27715,389,079.38
1/20/210.1640.1730.1450.1591,559,152.36818,272,921.416
1/19/210.180.1870.1650.1651,777,223.45518,956,223.087
1/18/210.1650.190.1570.184,080,819.58820,699,468.105
1/17/210.1720.1770.1540.1653,043,303.01718,994,348.979
1/16/210.1350.1860.1350.1714,913,833.35619,678,378.037
1/15/210.140.1460.1280.1351,516,864.61415,507,393.903
1/14/210.1320.1490.1280.141,446,579.72316,098,852.252
1/13/210.1230.1370.120.1321,443,084.30615,174,191.291
1/12/210.1190.1390.1130.1231,909,749.30414,140,394.22
1/11/210.1370.1370.110.1191,447,789.25913,616,770.212
1/10/210.1480.1550.1330.1361,384,567.07315,649,729.332
1/9/210.140.1510.1390.1481,869,298.78216,944,210.16
1/8/210.140.1430.1240.141,570,800.18914,594,230.851
1/7/210.1330.1640.1310.143,018,672.44214,603,027.928
1/6/210.1410.1420.1290.1332,118,062.51713,921,361.661
1/5/210.1160.1410.1140.1411,752,547.10214,680,551.708
1/4/210.120.1350.110.1161,370,056.99112,057,649.519
1/3/210.1180.1230.1140.121,065,463.52712,481,502.215
1/2/210.1150.1210.1120.1181,146,366.97812,298,466.899
1/1/210.1120.1190.1120.114336,290.82311,923,349.126
12/31/200.1130.1160.1080.112799,048.29811,706,868.202
12/30/200.1130.1230.1120.113884,545.05511,791,237.834
12/29/200.1210.1240.110.1131,300,611.78311,817,214.277
12/28/200.1220.1350.120.1212,569,480.51412,618,365.922
12/27/200.1150.1790.1150.1228,161,602.69612,726,581.757
12/26/200.1110.1160.1090.115699,721.68311,995,429.552
12/25/200.1120.1180.1090.111944,346.18311,509,764.024
12/24/200.1060.1170.1020.1121,157,981.01711,685,890.036
12/23/200.1270.1270.1050.1061,269,827.95111,076,943.267
12/22/200.1480.1530.1220.1272,684,202.6713,167,253.972
12/21/200.1380.1640.1270.1494,706,057.35415,455,764.818
12/20/200.1570.1570.1350.1381,140,781.58414,393,611.968
12/19/200.1480.1640.1480.1572,903,625.9216,334,179.054
12/18/200.1540.160.1430.1482,146,838.21215,342,060.871
12/17/200.1720.1820.1530.1542,913,560.78716,017,588.438
12/16/200.1770.1950.1690.1724,181,408.16117,859,030.161
12/15/200.2130.2160.1720.1763,306,801.62718,298,458.629
12/14/200.2380.2490.2120.2133,406,625.30822,106,618.994
12/13/200.2810.2810.2070.23813,980,921.13524,698,493.749
12/12/200.1610.3040.160.28147,335,618.67529,234,569.971
12/11/200.0880.2290.0830.16136,880,577.40316,670,425.303
12/10/200.0910.0910.0860.088761,760.5559,158,652.733
12/9/200.0910.0930.0880.091851,494.8499,464,768.885
12/8/200.090.1020.090.0911,484,909.7359,417,700.623
12/7/200.0920.0930.090.09477,242.1179,349,476.668