dForce (DF) historical data and Live price

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

DF

USD

Rank484

1H 0.95 %

24H 2.95 %

7D 27.50 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
2/28/21	0.312	0.323	0.249	0.27	2,159,040.44	30,974,063.13
2/27/21	0.307	0.326	0.301	0.312	2,290,188.13	35,823,320.03
2/26/21	0.309	0.334	0.268	0.308	4,126,882.6	35,318,921.36
2/25/21	0.344	0.361	0.308	0.309	2,648,185.57	35,420,419.6
2/24/21	0.331	0.377	0.319	0.343	3,082,852.43	39,366,783.54
2/23/21	0.405	0.406	0.3	0.331	3,692,051.33	37,991,331.87
2/22/21	0.474	0.476	0.38	0.405	2,956,059.24	46,534,192.63
2/21/21	0.42	0.533	0.409	0.47	6,190,857.2	53,957,823.96
2/20/21	0.438	0.454	0.417	0.42	3,983,461.5	48,209,791.13
2/19/21	0.432	0.511	0.405	0.438	10,202,860.75	50,249,931.49
2/18/21	0.602	0.629	0.412	0.433	39,329,722.07	49,666,338.71
2/17/21	0.274	0.694	0.263	0.599	34,652,028.55	68,787,787.72
2/16/21	0.255	0.286	0.254	0.274	2,037,894.38	31,420,157.35
2/15/21	0.274	0.276	0.236	0.255	2,219,207.14	29,303,757.04
2/14/21	0.3	0.301	0.265	0.274	2,090,571.48	31,451,651.57
2/13/21	0.295	0.317	0.286	0.3	2,380,221.18	34,475,294.48
2/12/21	0.307	0.308	0.283	0.296	2,353,578.7	33,952,997.07
2/11/21	0.26	0.318	0.253	0.307	3,494,043.34	35,255,722.45
2/10/21	0.246	0.267	0.245	0.259	2,298,637.35	29,778,039.85
2/9/21	0.233	0.251	0.219	0.246	2,271,074.38	28,196,764.27
2/8/21	0.217	0.239	0.213	0.233	2,789,127.18	26,746,437.31
2/7/21	0.224	0.226	0.2	0.217	1,952,197.17	24,889,548.98
2/6/21	0.249	0.25	0.223	0.224	2,145,142.46	25,729,423.84
2/5/21	0.233	0.254	0.224	0.249	3,126,009.19	28,592,211.33
2/4/21	0.228	0.245	0.212	0.233	3,056,205.66	26,751,667.26
2/3/21	0.267	0.268	0.209	0.228	5,358,220.69	26,186,966.65
2/2/21	0.172	0.27	0.169	0.266	9,636,123.17	30,563,982.04
2/1/21	0.168	0.178	0.166	0.172	1,424,957.98	19,749,099.11
1/31/21	0.172	0.175	0.161	0.167	1,717,095.89	19,199,379.43
1/30/21	0.163	0.175	0.154	0.172	1,741,412.88	19,762,409.68
1/29/21	0.151	0.154	0.146	0.151	1,246,667.66	17,292,349.8
1/28/21	0.141	0.148	0.14	0.145	941,321.59	16,633,639.713
1/27/21	0.153	0.155	0.138	0.141	942,822.04	16,135,975.468
1/26/21	0.152	0.156	0.145	0.153	950,411.489	17,594,736.5
1/25/21	0.152	0.169	0.151	0.152	1,649,395.566	17,440,526.449
1/24/21	0.145	0.16	0.145	0.152	1,395,907.667	17,432,451.221
1/23/21	0.142	0.149	0.139	0.145	1,222,052.881	16,671,808.187
1/22/21	0.134	0.15	0.124	0.142	1,175,311.564	16,330,321.077
1/21/21	0.159	0.16	0.134	0.134	1,253,222.277	15,389,079.38
1/20/21	0.164	0.173	0.145	0.159	1,559,152.368	18,272,921.416
1/19/21	0.18	0.187	0.165	0.165	1,777,223.455	18,956,223.087
1/18/21	0.165	0.19	0.157	0.18	4,080,819.588	20,699,468.105
1/17/21	0.172	0.177	0.154	0.165	3,043,303.017	18,994,348.979
1/16/21	0.135	0.186	0.135	0.171	4,913,833.356	19,678,378.037
1/15/21	0.14	0.146	0.128	0.135	1,516,864.614	15,507,393.903
1/14/21	0.132	0.149	0.128	0.14	1,446,579.723	16,098,852.252
1/13/21	0.123	0.137	0.12	0.132	1,443,084.306	15,174,191.291
1/12/21	0.119	0.139	0.113	0.123	1,909,749.304	14,140,394.22
1/11/21	0.137	0.137	0.11	0.119	1,447,789.259	13,616,770.212
1/10/21	0.148	0.155	0.133	0.136	1,384,567.073	15,649,729.332
1/9/21	0.14	0.151	0.139	0.148	1,869,298.782	16,944,210.16
1/8/21	0.14	0.143	0.124	0.14	1,570,800.189	14,594,230.851
1/7/21	0.133	0.164	0.131	0.14	3,018,672.442	14,603,027.928
1/6/21	0.141	0.142	0.129	0.133	2,118,062.517	13,921,361.661
1/5/21	0.116	0.141	0.114	0.141	1,752,547.102	14,680,551.708
1/4/21	0.12	0.135	0.11	0.116	1,370,056.991	12,057,649.519
1/3/21	0.118	0.123	0.114	0.12	1,065,463.527	12,481,502.215
1/2/21	0.115	0.121	0.112	0.118	1,146,366.978	12,298,466.899
1/1/21	0.112	0.119	0.112	0.114	336,290.823	11,923,349.126
12/31/20	0.113	0.116	0.108	0.112	799,048.298	11,706,868.202
12/30/20	0.113	0.123	0.112	0.113	884,545.055	11,791,237.834
12/29/20	0.121	0.124	0.11	0.113	1,300,611.783	11,817,214.277
12/28/20	0.122	0.135	0.12	0.121	2,569,480.514	12,618,365.922
12/27/20	0.115	0.179	0.115	0.122	8,161,602.696	12,726,581.757
12/26/20	0.111	0.116	0.109	0.115	699,721.683	11,995,429.552
12/25/20	0.112	0.118	0.109	0.111	944,346.183	11,509,764.024
12/24/20	0.106	0.117	0.102	0.112	1,157,981.017	11,685,890.036
12/23/20	0.127	0.127	0.105	0.106	1,269,827.951	11,076,943.267
12/22/20	0.148	0.153	0.122	0.127	2,684,202.67	13,167,253.972
12/21/20	0.138	0.164	0.127	0.149	4,706,057.354	15,455,764.818
12/20/20	0.157	0.157	0.135	0.138	1,140,781.584	14,393,611.968
12/19/20	0.148	0.164	0.148	0.157	2,903,625.92	16,334,179.054
12/18/20	0.154	0.16	0.143	0.148	2,146,838.212	15,342,060.871
12/17/20	0.172	0.182	0.153	0.154	2,913,560.787	16,017,588.438
12/16/20	0.177	0.195	0.169	0.172	4,181,408.161	17,859,030.161
12/15/20	0.213	0.216	0.172	0.176	3,306,801.627	18,298,458.629
12/14/20	0.238	0.249	0.212	0.213	3,406,625.308	22,106,618.994
12/13/20	0.281	0.281	0.207	0.238	13,980,921.135	24,698,493.749
12/12/20	0.161	0.304	0.16	0.281	47,335,618.675	29,234,569.971
12/11/20	0.088	0.229	0.083	0.161	36,880,577.403	16,670,425.303
12/10/20	0.091	0.091	0.086	0.088	761,760.555	9,158,652.733
12/9/20	0.091	0.093	0.088	0.091	851,494.849	9,464,768.885
12/8/20	0.09	0.102	0.09	0.091	1,484,909.735	9,417,700.623
12/7/20	0.092	0.093	0.09	0.09	477,242.117	9,349,476.668

Similar Coins