DeFi Firefly DFF
Xếp hạng #?
15:51:59 14/06/2021
DeFi Firefly (DFF)
Không theo dõi
Lịch sử giá DeFi Firefly (DFF) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.7752 | $1.22 | $0.7697 | $1.14 | $29,240.46 | $0 |
| 2020-11-02 | $1.14 | $1.18 | $0.8796 | $0.9335 | $11,332.25 | $0 |
| 2020-11-03 | $0.9336 | $0.9823 | $0.8897 | $0.9180 | $11,442.85 | $0 |
| 2020-11-04 | $0.9179 | $0.9695 | $0.8099 | $0.9551 | $6,621.30 | $0 |
| 2020-11-05 | $0.9551 | $0.9794 | $0.8904 | $0.9010 | $4,212.07 | $0 |
| 2020-11-06 | $0.9010 | $1.49 | $0.7341 | $1.04 | $172,272 | $0 |
| 2020-11-07 | $1.04 | $1.07 | $0.9687 | $0.9867 | $1,379.99 | $0 |
| 2020-11-08 | $0.9880 | $1.03 | $0.9598 | $1.02 | $3,377.52 | $0 |
| 2020-11-09 | $1.02 | $1.10 | $0.9956 | $1.03 | $4,293.11 | $0 |
| 2020-11-10 | $1.03 | $1.09 | $1.02 | $1.08 | $2,188.15 | $0 |
| 2020-11-11 | $1.08 | $1.14 | $1.07 | $1.10 | $398.13 | $0 |
| 2020-11-12 | $1.10 | $1.12 | $1.02 | $1.04 | $4,230.14 | $0 |
| 2020-11-13 | $1.04 | $1.25 | $0.9338 | $1.15 | $29,106.07 | $0 |
| 2020-11-14 | $1.15 | $1.16 | $1.11 | $1.12 | $312.27 | $0 |
| 2020-11-15 | $1.12 | $1.12 | $1.06 | $1.08 | $1,087.38 | $0 |
| 2020-11-16 | $1.08 | $1.11 | $1.06 | $1.06 | $2,483.77 | $0 |
| 2020-11-17 | $1.08 | $1.08 | $0.8741 | $0.9861 | $17,887.61 | $0 |
| 2020-11-18 | $0.9856 | $1.06 | $0.8655 | $1.01 | $19,544.98 | $0 |
| 2020-11-19 | $1.01 | $1.01 | $0.8553 | $0.9575 | $18,476.31 | $0 |
| 2020-11-20 | $0.9575 | $1.07 | $0.9557 | $1.01 | $15,182.71 | $0 |
| 2020-11-21 | $1.01 | $1.07 | $0.9622 | $1.03 | $9,219.18 | $0 |
| 2020-11-22 | $1.03 | $1.08 | $0.9665 | $1.04 | $268.73 | $0 |
| 2020-11-23 | $1.04 | $1.10 | $0.8142 | $0.9209 | $28,221.96 | $0 |
| 2020-11-24 | $0.9209 | $0.9372 | $0.8720 | $0.8817 | $2,726.09 | $0 |
| 2020-11-25 | $0.8817 | $0.9161 | $0.8058 | $0.8253 | $6,684.56 | $0 |
| 2020-11-26 | $0.8253 | $0.8333 | $0.6166 | $0.7787 | $21,646.76 | $0 |
| 2020-11-27 | $0.7788 | $0.8691 | $0.7761 | $0.8691 | $5,225.53 | $0 |
| 2020-11-28 | $0.8691 | $0.9530 | $0.8540 | $0.9150 | $2,301.55 | $0 |
| 2020-11-29 | $0.9150 | $0.9743 | $0.9059 | $0.9721 | $106.80 | $0 |
| 2020-11-30 | $0.9721 | $1.00 | $0.8607 | $0.8750 | $5,304.71 | $0 |