dForce (DF) historical data and Live price

dForce

DF

$ 0.133914 -4.661 %

0.0000041 BTC

MARKET CAP
15.37 M

24H VOLUME
1.566 M

CIRC.SUPPLY
114.773 M

MAX SUPPLY

DF

USD

Rank686

1H 0.18 %

24H -4.66 %

7D -25.42 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/23/21	0.133	0.146	0.129	0.139	1,831,762.15	16,003,909.99
6/22/21	0.139	0.157	0.115	0.132	3,971,760.47	15,133,377.44
6/21/21	0.171	0.171	0.139	0.139	3,118,779.63	15,954,314.62
6/20/21	0.169	0.183	0.159	0.171	3,492,536.09	19,632,962.78
6/19/21	0.17	0.207	0.168	0.169	9,693,524.99	19,391,777.79
6/18/21	0.175	0.176	0.167	0.17	1,874,591.88	19,553,296.82
6/17/21	0.171	0.183	0.169	0.175	2,971,175.28	20,051,481.71
6/16/21	0.197	0.197	0.168	0.171	3,054,107.55	19,572,589
6/15/21	0.216	0.223	0.191	0.197	9,207,285.93	22,634,957.78
6/14/21	0.165	0.478	0.12	0.216	37,511,341.54	24,847,816.54
6/13/21	0.152	0.169	0.15	0.165	1,230,456.79	18,971,695.32
6/12/21	0.163	0.163	0.152	0.152	1,212,687.49	17,489,811.52
6/11/21	0.166	0.171	0.16	0.163	1,301,085.79	18,717,552.52
6/10/21	0.171	0.179	0.164	0.166	1,980,281.56	19,068,756.25
6/9/21	0.169	0.177	0.162	0.171	2,316,398.38	19,639,519.66
6/7/21	0.183	0.23	0.181	0.195	5,013,429.96	22,341,365.94
6/6/21	0.182	0.187	0.18	0.183	1,039,001.84	21,016,413.42
6/5/21	0.192	0.201	0.18	0.183	1,412,117.19	20,949,928.36
6/4/21	0.21	0.21	0.182	0.192	2,233,741.3	22,068,478.03
6/3/21	0.206	0.213	0.203	0.21	1,670,072.61	24,113,193.08
6/2/21	0.213	0.214	0.202	0.206	2,975,497.97	23,634,633.9
6/1/21	0.217	0.225	0.205	0.213	4,634,881.58	24,437,219.32
5/31/21	0.212	0.24	0.204	0.216	8,080,427.6	24,811,151.04
5/30/21	0.175	0.241	0.165	0.212	9,773,186.22	24,355,049.24
5/29/21	0.187	0.195	0.164	0.174	1,726,199.17	19,996,305.91
5/28/21	0.213	0.214	0.181	0.187	2,311,107.26	21,466,546.27
5/27/21	0.238	0.239	0.212	0.213	3,605,066.08	24,480,448.03
5/26/21	0.232	0.276	0.226	0.238	9,484,749.75	27,304,040.02
5/25/21	0.244	0.38	0.228	0.232	45,739,803.27	26,611,233.53
5/24/21	0.124	0.255	0.123	0.243	16,370,227.44	27,905,585.46
5/23/21	0.152	0.156	0.114	0.124	1,546,585.33	14,282,681.96
5/22/21	0.161	0.164	0.141	0.152	1,344,190.54	17,496,533.73
5/21/21	0.189	0.196	0.146	0.16	1,552,311.9	18,385,090.69
4/26/21	0.277	0.328	0.276	0.32	3,077,244.19	36,763,845.96
4/25/21	0.275	0.295	0.271	0.277	1,511,563.61	31,744,077.94
4/24/21	0.292	0.293	0.265	0.275	1,786,786.99	31,550,360.22
4/23/21	0.3	0.301	0.264	0.292	3,253,167.64	33,529,360.92
4/22/21	0.302	0.357	0.298	0.3	4,187,335.47	34,417,728.33
4/21/21	0.307	0.329	0.293	0.302	2,922,795.95	34,644,473.34
4/20/21	0.296	0.317	0.271	0.307	3,755,243.7	35,265,832.47
4/19/21	0.359	0.371	0.289	0.296	4,559,378.56	33,953,190.74
4/18/21	0.434	0.435	0.324	0.359	6,343,728.35	41,212,128.58
4/17/21	0.435	0.445	0.42	0.434	2,828,252.62	49,846,487.96
4/16/21	0.454	0.456	0.423	0.435	4,092,206.4	49,892,837.57
4/15/21	0.447	0.468	0.441	0.454	3,967,522	52,109,753.74
4/14/21	0.453	0.473	0.44	0.447	5,589,564.04	51,255,149.55
4/13/21	0.461	0.501	0.429	0.455	13,468,590.13	52,234,158.38
4/12/21	0.443	0.499	0.431	0.461	13,268,839.93	52,922,829.56
4/11/21	0.425	0.473	0.421	0.442	8,127,834.91	50,763,504.62
4/10/21	0.45	0.472	0.415	0.425	5,916,504.07	48,741,816.03
4/9/21	0.405	0.458	0.4	0.45	3,855,122.82	51,648,070.57
4/8/21	0.371	0.422	0.368	0.404	2,933,432.7	46,414,496.56
4/7/21	0.428	0.433	0.366	0.371	2,835,658.43	42,602,839.85
4/6/21	0.435	0.459	0.403	0.428	4,189,840.27	49,165,382.32
4/5/21	0.392	0.474	0.382	0.436	7,413,524.26	49,996,076.35
4/4/21	0.365	0.4	0.36	0.392	2,205,917.6	45,000,104.63
4/3/21	0.376	0.392	0.364	0.365	2,419,803.96	41,855,440.7
4/2/21	0.361	0.379	0.352	0.375	3,083,441.54	43,083,317.01
4/1/21	0.379	0.38	0.358	0.361	2,408,967.18	41,447,930.68
3/31/21	0.396	0.398	0.367	0.379	2,723,205.83	43,502,601.08
3/30/21	0.384	0.418	0.383	0.397	2,929,848.22	45,576,998.65
3/29/21	0.358	0.392	0.358	0.384	2,572,313.04	44,054,220.32
3/28/21	0.365	0.373	0.355	0.358	2,025,521.63	41,135,092.28
3/27/21	0.366	0.379	0.357	0.366	2,736,086.56	41,952,919.85
3/26/21	0.335	0.386	0.335	0.365	2,910,441.08	41,908,709.27
3/25/21	0.353	0.357	0.322	0.335	2,152,560.49	38,414,485.57
3/24/21	0.356	0.39	0.347	0.353	2,052,106.03	40,506,939.77
3/23/21	0.361	0.371	0.348	0.357	1,898,833.73	40,935,507.7
3/22/21	0.376	0.401	0.36	0.361	3,454,134.42	41,448,013.81
3/21/21	0.432	0.439	0.351	0.376	5,347,157.59	43,204,568.31
3/20/21	0.418	0.436	0.411	0.433	2,747,102.6	49,671,703.66
3/19/21	0.445	0.45	0.417	0.418	3,294,823.36	47,949,347.47
3/18/21	0.476	0.478	0.441	0.445	4,078,604.49	51,094,064.27
3/17/21	0.526	0.544	0.454	0.476	9,291,697.99	54,677,295.18
3/16/21	0.463	0.613	0.43	0.533	16,206,755.48	61,183,330.55
3/15/21	0.457	0.492	0.424	0.464	7,558,798.64	53,198,419.14
3/14/21	0.429	0.57	0.393	0.458	13,140,044.6	52,541,697.43
3/13/21	0.34	0.459	0.331	0.428	7,573,344.95	49,143,105.3
3/12/21	0.344	0.356	0.327	0.34	1,736,608.44	38,993,856.5
3/11/21	0.347	0.354	0.333	0.344	1,879,373.2	39,466,421.04
3/10/21	0.368	0.38	0.347	0.347	2,581,923.7	39,778,242.95
3/9/21	0.368	0.381	0.348	0.367	3,396,803.45	42,161,597.52
3/8/21	0.34	0.38	0.322	0.367	2,375,951.83	42,136,980.7
3/7/21	0.331	0.345	0.331	0.34	1,465,080.5	38,965,530.26
3/6/21	0.316	0.354	0.316	0.331	2,709,272.22	37,998,878.18
3/5/21	0.327	0.327	0.304	0.316	1,552,745.55	36,290,749.65
3/4/21	0.354	0.363	0.322	0.327	2,589,772.97	37,538,781.26
3/3/21	0.361	0.364	0.34	0.354	3,457,571.54	40,650,170.66
3/2/21	0.396	0.399	0.341	0.361	8,309,509.64	41,389,455.36
3/1/21	0.27	0.409	0.269	0.396	10,177,022.38	45,503,662.25

Similar Coins