dForce (DF) historical data and Live price

dforce

dForce

DF
$ 0.065963 -4.161 % 0.00000094 BTC
MARKET CAP
28.498 M
24H VOLUME
11.283 M
CIRC.SUPPLY
432.032 M
MAX SUPPLY
1 B
Rank833
1H -0.61 %
24H -4.16 %
7D 15.39 %
EXPLORER 1
2
3
CODE
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/240.0640.0730.0630.06718,637,462.1129,113,576.91
3/27/240.0650.0660.0630.0646,804,396.627,725,245.46
3/26/240.0630.0660.0630.0655,270,520.0828,036,282.12
3/25/240.060.0640.060.0636,003,788.5127,109,441
3/24/240.0580.0610.0580.0613,255,904.4226,156,333.65
3/23/240.0570.060.0570.0584,229,537.0125,248,070.07
3/22/240.0560.0580.0550.0574,621,084.4824,578,774.93
3/21/240.0550.060.0550.0566,692,118.6824,355,595.95
3/20/240.0520.0560.050.0554,030,246.5923,968,160.14
3/19/240.0550.0550.050.0524,220,763.3522,413,868.8
3/18/240.0580.0590.0530.0554,174,240.6223,768,760.89
3/17/240.0560.0590.0540.0583,789,031.4425,145,540.24
3/16/240.0610.0630.0560.0565,547,848.2224,341,256.46
3/15/240.0640.0670.0580.06110,983,965.6626,376,885.95
3/14/240.0630.0660.0610.0646,574,531.1527,835,882.63
3/13/240.0610.0630.060.0634,508,055.7927,080,612.39
3/12/240.060.0630.0570.0617,431,983.0426,502,698.82
3/11/240.0570.060.0550.063,383,872.4125,783,268.08
3/10/240.0590.060.0560.0573,204,641.5824,652,592.77
3/9/240.0570.0610.0560.0596,318,853.8325,575,999.55
3/8/240.0530.0590.0530.0575,950,013.4724,632,794.04
3/7/240.0530.0540.0520.0533,506,508.823,030,507.94
3/6/240.050.0530.0480.0533,411,583.0522,849,364.66
3/5/240.0530.0550.0460.054,363,643.5421,417,080.38
3/4/240.0530.0550.0520.0533,784,962.2722,988,899.36
3/3/240.0530.0540.0510.0533,238,673.4723,043,148.23
3/2/240.050.0540.0490.0535,463,721.9923,033,641.57
3/1/240.0480.050.0480.053,541,775.3521,461,573.21
2/29/240.0470.0490.0470.0483,336,621.6620,786,592.29
2/28/240.0470.0490.0450.0473,273,889.3620,458,033.87
2/27/240.0460.0470.0460.0471,748,182.4320,424,234.4
2/26/240.0460.0460.0440.0461,671,719.3719,892,351.5
2/25/240.0450.0460.0450.0461,424,047.219,731,624.34
2/24/240.0450.0470.0450.0452,506,049.6319,653,571.65
2/23/240.0430.0470.0430.0454,071,204.3719,641,036.52
2/22/240.0430.0450.0420.0432,549,080.1218,617,203.19
2/21/240.0430.0440.0410.0431,004,774.6218,637,716.65
2/20/240.0450.0450.0430.0431,637,921.0518,725,086.03
2/19/240.0440.0460.0440.0451,282,248.9719,249,268.52
2/18/240.0440.0450.0430.0441,192,395.4319,200,907.45
2/17/240.0460.0460.0430.0441,707,139.3618,896,322.78
2/16/240.0440.0490.0440.0466,724,902.1919,687,029.77
2/15/240.0440.0450.0430.0441,895,769.719,187,270.42
2/14/240.0420.0440.0410.0442,425,488.1318,945,805.72
2/13/240.0430.0430.0410.0421,105,767.0418,164,736.58
2/12/240.0410.0430.0410.0431,679,841.8918,427,080.59
2/11/240.0410.0420.0410.041945,150.5117,759,315.87
2/10/240.0430.0430.0410.0411,072,423.117,819,914.04
2/9/240.040.0430.040.0432,819,278.9518,385,899.23
2/8/240.040.0410.040.04530,397.9517,403,543.72
2/7/240.0390.0410.0390.04783,046.9917,423,477.63
2/6/240.0380.0390.0380.039461,304.4616,801,287.16
2/5/240.0390.0390.0380.038636,876.3816,624,865.64
2/4/240.040.040.0390.039888,823.5416,844,922.71
2/3/240.040.0420.040.041,893,999.3317,298,283.74
2/2/240.040.040.0390.04608,075.0817,314,091.22
2/1/240.0390.040.0390.04683,835.7217,184,790.11
1/31/240.040.040.0390.039873,205.8916,941,652.55
1/30/240.0420.0420.040.04683,293.3917,458,582.31
1/29/240.040.0420.040.0422,015,911.6217,943,495.71
1/28/240.0410.0420.040.041,127,285.6217,456,092.99
1/27/240.0410.0420.040.0411,484,644.2217,768,632.53
1/26/240.0390.0410.0390.041960,231.4917,577,627.57
1/25/240.0390.040.0380.0392,391,094.2517,050,485.31
1/24/240.0390.0390.0380.0391,759,123.7316,900,410.73
1/23/240.0380.040.0370.0391,904,202.3916,670,391.4
1/22/240.040.040.0380.0381,437,935.7116,562,409.16
1/21/240.040.0420.040.041,562,097.7117,321,006.68
1/20/240.040.0420.040.041,753,017.8517,373,923.52
1/19/240.0390.040.0370.041,217,703.8817,166,921.32
1/18/240.0410.0420.0390.0391,249,000.1816,872,034.23
1/17/240.0410.0420.040.041923,098.6717,745,450.16
1/16/240.040.0420.040.0411,277,745.0917,888,694.62
1/15/240.040.0410.040.04694,905.9917,244,305.91
1/14/240.0410.0410.0390.04932,379.6717,084,065.92
1/13/240.0420.0430.0410.0412,024,679.2917,794,047.76
1/12/240.0410.0430.040.0422,645,622.5418,069,290.47
1/11/240.0410.0420.040.0411,505,662.1317,761,670.75
1/10/240.0380.0410.0370.0411,266,049.6217,540,912.8
1/9/240.040.040.0370.038822,821.3816,573,447.85
1/8/240.0380.040.0370.041,057,821.7917,235,842.06
1/7/240.0410.0410.0380.0381,197,229.4416,570,476.9
1/6/240.0410.0420.0380.0411,965,781.1217,553,212.45
1/5/240.0420.0430.0390.0411,081,332.3817,665,332.46
1/4/240.0410.0420.0410.0421,182,435.9618,293,151.17
1/3/240.0440.0460.040.0423,529,581.5117,932,865.64
1/2/240.0450.0450.0440.0441,690,455.2418,948,691.24
1/1/240.0420.0450.0420.0451,826,621.4419,258,185.36
12/31/230.0440.0440.0420.0421,476,591.8218,182,552.17
12/30/230.0450.0450.0430.0441,279,853.8419,009,249.87