dForce (DF) historical data and Live price

dforce

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
Rank686
1H 0.18 %
24H -4.66 %
7D -25.42 %
EXPLORER 1
2
CODE
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/23/210.1330.1460.1290.1391,831,762.1516,003,909.99
6/22/210.1390.1570.1150.1323,971,760.4715,133,377.44
6/21/210.1710.1710.1390.1393,118,779.6315,954,314.62
6/20/210.1690.1830.1590.1713,492,536.0919,632,962.78
6/19/210.170.2070.1680.1699,693,524.9919,391,777.79
6/18/210.1750.1760.1670.171,874,591.8819,553,296.82
6/17/210.1710.1830.1690.1752,971,175.2820,051,481.71
6/16/210.1970.1970.1680.1713,054,107.5519,572,589
6/15/210.2160.2230.1910.1979,207,285.9322,634,957.78
6/14/210.1650.4780.120.21637,511,341.5424,847,816.54
6/13/210.1520.1690.150.1651,230,456.7918,971,695.32
6/12/210.1630.1630.1520.1521,212,687.4917,489,811.52
6/11/210.1660.1710.160.1631,301,085.7918,717,552.52
6/10/210.1710.1790.1640.1661,980,281.5619,068,756.25
6/9/210.1690.1770.1620.1712,316,398.3819,639,519.66
6/7/210.1830.230.1810.1955,013,429.9622,341,365.94
6/6/210.1820.1870.180.1831,039,001.8421,016,413.42
6/5/210.1920.2010.180.1831,412,117.1920,949,928.36
6/4/210.210.210.1820.1922,233,741.322,068,478.03
6/3/210.2060.2130.2030.211,670,072.6124,113,193.08
6/2/210.2130.2140.2020.2062,975,497.9723,634,633.9
6/1/210.2170.2250.2050.2134,634,881.5824,437,219.32
5/31/210.2120.240.2040.2168,080,427.624,811,151.04
5/30/210.1750.2410.1650.2129,773,186.2224,355,049.24
5/29/210.1870.1950.1640.1741,726,199.1719,996,305.91
5/28/210.2130.2140.1810.1872,311,107.2621,466,546.27
5/27/210.2380.2390.2120.2133,605,066.0824,480,448.03
5/26/210.2320.2760.2260.2389,484,749.7527,304,040.02
5/25/210.2440.380.2280.23245,739,803.2726,611,233.53
5/24/210.1240.2550.1230.24316,370,227.4427,905,585.46
5/23/210.1520.1560.1140.1241,546,585.3314,282,681.96
5/22/210.1610.1640.1410.1521,344,190.5417,496,533.73
5/21/210.1890.1960.1460.161,552,311.918,385,090.69
4/26/210.2770.3280.2760.323,077,244.1936,763,845.96
4/25/210.2750.2950.2710.2771,511,563.6131,744,077.94
4/24/210.2920.2930.2650.2751,786,786.9931,550,360.22
4/23/210.30.3010.2640.2923,253,167.6433,529,360.92
4/22/210.3020.3570.2980.34,187,335.4734,417,728.33
4/21/210.3070.3290.2930.3022,922,795.9534,644,473.34
4/20/210.2960.3170.2710.3073,755,243.735,265,832.47
4/19/210.3590.3710.2890.2964,559,378.5633,953,190.74
4/18/210.4340.4350.3240.3596,343,728.3541,212,128.58
4/17/210.4350.4450.420.4342,828,252.6249,846,487.96
4/16/210.4540.4560.4230.4354,092,206.449,892,837.57
4/15/210.4470.4680.4410.4543,967,52252,109,753.74
4/14/210.4530.4730.440.4475,589,564.0451,255,149.55
4/13/210.4610.5010.4290.45513,468,590.1352,234,158.38
4/12/210.4430.4990.4310.46113,268,839.9352,922,829.56
4/11/210.4250.4730.4210.4428,127,834.9150,763,504.62
4/10/210.450.4720.4150.4255,916,504.0748,741,816.03
4/9/210.4050.4580.40.453,855,122.8251,648,070.57
4/8/210.3710.4220.3680.4042,933,432.746,414,496.56
4/7/210.4280.4330.3660.3712,835,658.4342,602,839.85
4/6/210.4350.4590.4030.4284,189,840.2749,165,382.32
4/5/210.3920.4740.3820.4367,413,524.2649,996,076.35
4/4/210.3650.40.360.3922,205,917.645,000,104.63
4/3/210.3760.3920.3640.3652,419,803.9641,855,440.7
4/2/210.3610.3790.3520.3753,083,441.5443,083,317.01
4/1/210.3790.380.3580.3612,408,967.1841,447,930.68
3/31/210.3960.3980.3670.3792,723,205.8343,502,601.08
3/30/210.3840.4180.3830.3972,929,848.2245,576,998.65
3/29/210.3580.3920.3580.3842,572,313.0444,054,220.32
3/28/210.3650.3730.3550.3582,025,521.6341,135,092.28
3/27/210.3660.3790.3570.3662,736,086.5641,952,919.85
3/26/210.3350.3860.3350.3652,910,441.0841,908,709.27
3/25/210.3530.3570.3220.3352,152,560.4938,414,485.57
3/24/210.3560.390.3470.3532,052,106.0340,506,939.77
3/23/210.3610.3710.3480.3571,898,833.7340,935,507.7
3/22/210.3760.4010.360.3613,454,134.4241,448,013.81
3/21/210.4320.4390.3510.3765,347,157.5943,204,568.31
3/20/210.4180.4360.4110.4332,747,102.649,671,703.66
3/19/210.4450.450.4170.4183,294,823.3647,949,347.47
3/18/210.4760.4780.4410.4454,078,604.4951,094,064.27
3/17/210.5260.5440.4540.4769,291,697.9954,677,295.18
3/16/210.4630.6130.430.53316,206,755.4861,183,330.55
3/15/210.4570.4920.4240.4647,558,798.6453,198,419.14
3/14/210.4290.570.3930.45813,140,044.652,541,697.43
3/13/210.340.4590.3310.4287,573,344.9549,143,105.3
3/12/210.3440.3560.3270.341,736,608.4438,993,856.5
3/11/210.3470.3540.3330.3441,879,373.239,466,421.04
3/10/210.3680.380.3470.3472,581,923.739,778,242.95
3/9/210.3680.3810.3480.3673,396,803.4542,161,597.52
3/8/210.340.380.3220.3672,375,951.8342,136,980.7
3/7/210.3310.3450.3310.341,465,080.538,965,530.26
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