ChainRegistry
09:30:19Z · 12/12 VENUES · SNAPSHOT 9e06abcc BTC$83,427.44+0.46% ETH$2,552.31+2.08% USDT$0.9991-0.01% BNB$749.68+0.31% XRP$1.40+0.51% SOL$111.52+2.02% TRX$0.3317+0.40% BEAM$0.5976+3.77% STETH$2,539.92+1.10% ZEC$1,307.70+5.64% HYPE$87.11+2.44% DOGE$0.08712+2.03% LINK$13.33+3.12% WBTC$83,972.46-0.00% USDS$0.9999-0.01% XMR$530.12-0.59% WBT$82.51+0.94% ADA$0.2511+1.43% WEETH$2,836.02+2.75% LEO$8.90-0.05% NEAR$5.84+11.23% AUTO$95.19-8.82% RAIN$0.01037+0.77% XLM$0.2005+2.73%

Fig. 01 · Daily closes

DF price history

1,606 daily closes since September 24, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Dec 3, 2022 $0.0464 -4.33% — $619.1K
Dec 2, 2022 $0.0485 +5.66% — $1.01M
Dec 1, 2022 $0.0459 -2.34% — $4.35M
Nov 30, 2022 $0.047 +6.33% — $1.28M
Nov 29, 2022 $0.0442 +1.84% — $978.1K
Nov 28, 2022 $0.0434 +2.60% — $1.73M
Nov 27, 2022 $0.0423 -0.70% — $694.1K
Nov 26, 2022 $0.0426 -3.62% — $1.11M
Nov 25, 2022 $0.0442 +7.80% — $3.00M
Nov 24, 2022 $0.041 +1.49% — $6.44M
Nov 23, 2022 $0.0404 +2.28% — $992.8K
Nov 22, 2022 $0.0395 +5.61% — $1.61M
Nov 21, 2022 $0.0374 -22.25% — $1.70M
Nov 20, 2022 $0.0481 +25.26% — $3.14M
Nov 19, 2022 $0.0384 +6.96% — $1.94M
Nov 18, 2022 $0.0359 0.00% — $455.8K
Nov 17, 2022 $0.0359 -5.28% — $602.7K
Nov 16, 2022 $0.0379 +6.76% — $2.71M
Nov 15, 2022 $0.0355 +1.43% — $482.7K
Nov 14, 2022 $0.035 +2.64% — $1.02M
Nov 13, 2022 $0.0341 -3.40% — $1.25M
Nov 12, 2022 $0.0353 +5.37% — $2.97M
Nov 11, 2022 $0.0335 -6.16% — $705.0K
Nov 10, 2022 $0.0357 +17.05% — $1.15M
Nov 9, 2022 $0.0305 -19.95% — $1.34M
Nov 8, 2022 $0.0381 -20.13% — $2.37M
Nov 7, 2022 $0.0477 -5.73% — $4.79M
Nov 6, 2022 $0.0506 +8.12% — $10.05M
Nov 5, 2022 $0.0468 -0.85% — $1.12M
Nov 4, 2022 $0.0472 +3.74% — $1.20M
Nov 3, 2022 $0.0455 -0.44% — $1.50M
Nov 2, 2022 $0.0457 -4.59% — $1.59M
Nov 1, 2022 $0.0479 +1.70% — $3.56M
Oct 31, 2022 $0.0471 +0.21% — $1.45M
Oct 30, 2022 $0.047 -5.43% — $2.26M
Oct 29, 2022 $0.0497 -4.97% — $2.14M
Oct 28, 2022 $0.0523 +2.15% — $9.40M
Oct 27, 2022 $0.0512 +2.61% — $7.20M
Oct 26, 2022 $0.0499 -4.41% — $1.61M
Oct 25, 2022 $0.0522 -7.45% — $3.50M
Oct 24, 2022 $0.0564 +7.43% — $13.39M
Oct 23, 2022 $0.0525 -21.17% — $14.03M
Oct 22, 2022 $0.0666 +90.83% — $57.60M
Oct 21, 2022 $0.0349 +2.05% — $320.8K
Oct 20, 2022 $0.0342 -2.84% — $951.4K
Oct 19, 2022 $0.0352 +3.83% — $1.91M
Oct 18, 2022 $0.0339 -1.17% — $874.7K
Oct 17, 2022 $0.0343 +0.29% — $1.01M
Oct 16, 2022 $0.0342 +1.18% — $6.78M
Oct 15, 2022 $0.0338 +4.64% — $884.9K
Oct 14, 2022 $0.0323 +0.94% — $289.6K
Oct 13, 2022 $0.032 -1.54% — $269.5K
Oct 12, 2022 $0.0325 +0.62% — $132.3K
Oct 11, 2022 $0.0323 -3.29% — $184.7K
Oct 10, 2022 $0.0334 -2.62% — $452.6K
Oct 9, 2022 $0.0343 +1.48% — $148.8K
Oct 8, 2022 $0.0338 0.00% — $314.2K
Oct 7, 2022 $0.0338 +0.90% — $954.7K
Oct 6, 2022 $0.0335 -0.30% — $98.96K
Oct 5, 2022 $0.0336 -2.89% — $241.0K
Oct 4, 2022 $0.0346 +0.58% — $351.4K
Oct 3, 2022 $0.0344 +2.99% — $305.8K
Oct 2, 2022 $0.0334 -1.76% — $699.7K
Oct 1, 2022 $0.034 +0.59% — $5.54M
Sep 30, 2022 $0.0338 +3.68% — $3.04M
Sep 29, 2022 $0.0326 -0.61% — $650.0K
Sep 28, 2022 $0.0328 +0.31% — $1.38M
Sep 27, 2022 $0.0327 +2.51% — $385.5K
Sep 26, 2022 $0.0319 -0.62% — $221.8K
Sep 25, 2022 $0.0321 -0.62% — $433.6K
Sep 24, 2022 $0.0323 0.00% — $95.97K
Sep 23, 2022 $0.0323 -1.22% — $465.4K
Sep 22, 2022 $0.0327 +4.14% — $374.7K
Sep 21, 2022 $0.0314 -3.09% — $552.3K
Sep 20, 2022 $0.0324 -3.57% — $657.5K
Sep 19, 2022 $0.0336 -1.47% — $1.28M
Sep 18, 2022 $0.0341 -10.73% — $1.21M
Sep 17, 2022 $0.0382 +14.71% — $7.95M
Sep 16, 2022 $0.0333 -0.60% — $121.5K
Sep 15, 2022 $0.0335 -2.33% — $308.2K
Sep 14, 2022 $0.0343 +1.78% — $432.8K
Sep 13, 2022 $0.0337 -5.34% — $294.2K
Sep 12, 2022 $0.0356 -1.11% — $219.3K
Sep 11, 2022 $0.036 -0.83% — $1.31M
Sep 10, 2022 $0.0363 +0.55% — $199.5K
Sep 9, 2022 $0.0361 +4.03% — $232.9K
Sep 8, 2022 $0.0347 +1.17% — $381.6K
Sep 7, 2022 $0.0343 +2.08% — $133.2K
Sep 6, 2022 $0.0336 -5.62% — $168.6K
Sep 5, 2022 $0.0356 0.00% — $85.84K