Australia markets close in 5 hours 47 minutes

DeFiChain AUD (DFI-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.089782-0.002673 (-2.89%)
As of 12:24AM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.0904910.0904480.0897820.0897820.0897824,821,607
07 May 20240.0934070.0953800.0916030.0921380.0921384,951,017
06 May 20240.0930270.0942300.0923150.0935240.0935244,301,618
05 May 20240.0922590.0940020.0920320.0931500.0931505,162,582
04 May 20240.0896590.0926900.0876290.0920080.0920085,395,456
03 May 20240.0914860.0921440.0866620.0897910.0897916,758,124
02 May 20240.0964440.0967930.0902040.0913530.0913536,715,540
01 May 20240.1019350.1025800.0956000.0963250.0963255,934,351
30 Apr 20240.1033000.1061870.0988880.1019350.1019355,428,745
29 Apr 20240.1027380.1057810.1020290.1031730.1031734,913,432
28 Apr 20240.1029900.1041760.0996640.1026120.1026125,610,647
27 Apr 20240.1034820.1041540.1017130.1029900.1029904,780,288
26 Apr 20240.0988830.1055570.0985110.1034820.1034826,646,017
25 Apr 20240.1030720.1040110.0979940.0990100.0990105,780,745
24 Apr 20240.1038650.1043180.1000240.1029490.1029494,934,685
23 Apr 20240.1039230.1050740.1023450.1036160.1036164,654,393
22 Apr 20240.1043460.1047020.1023330.1037970.1037974,544,937
21 Apr 20240.1017230.1053160.0991090.1042170.1042175,409,984
20 Apr 20240.1011390.1038410.0971150.1018560.1018566,902,588
19 Apr 20240.0987980.1020700.0976080.1011390.1011396,555,171
18 Apr 20240.1029820.1045440.0980870.0985360.0985366,385,027
17 Apr 20240.1045570.1049380.1008890.1029860.1029867,068,161
16 Apr 20240.1069640.1086060.1031190.1045570.1045576,789,887
15 Apr 20240.1054580.1090460.1021640.1068290.1068299,436,314
14 Apr 20240.1096300.1222380.0998600.1057210.1057218,693,898
13 Apr 20240.1167210.1212400.1091650.1098760.1098767,404,005
12 Apr 20240.1190200.1209750.1156640.1168500.1168506,647,761
11 Apr 20240.1146980.1195590.1133720.1188900.1188906,677,813
10 Apr 20240.1210860.1223880.1146500.1148280.1148286,172,455
09 Apr 20240.1179180.1230200.1167300.1210880.1210886,486,718
08 Apr 20240.1158040.1195170.1155430.1177950.1177955,100,082
07 Apr 20240.1149460.1159860.1136000.1158040.1158044,839,855
06 Apr 20240.1152850.1219870.1122970.1149430.1149436,997,452
05 Apr 20240.1121260.1169100.1109440.1152830.1152836,195,388
04 Apr 20240.1138950.1150240.1119310.1122600.1122606,453,674
03 Apr 20240.1195960.1209760.1127810.1138930.1138937,597,502
02 Apr 20240.1233000.1242660.1190560.1195960.1195967,148,261
01 Apr 20240.1191700.1249110.1191670.1233000.1233005,153,979
31 Mar 20240.1196820.1209800.1165570.1191690.1191695,496,183
30 Mar 20240.1220180.1230660.1186740.1196870.1196876,865,561
29 Mar 20240.1209420.1246520.1194950.1218820.1218826,922,211
28 Mar 20240.1226600.1237240.1189590.1209390.1209397,317,744
27 Mar 20240.1225910.1259120.1206290.1226650.1226657,423,691
26 Mar 20240.1193310.1256420.1186550.1225910.1225917,698,206
25 Mar 20240.1171690.1197680.1146540.1194760.1194766,202,534
24 Mar 20240.1143580.1197090.1127810.1170380.1170386,753,413
23 Mar 20240.1180220.1262930.1129960.1142290.1142297,517,140
22 Mar 20240.1209350.1218860.1165340.1181560.1181568,152,441
21 Mar 20240.1138480.1218610.1086380.1212730.1212738,382,324
20 Mar 20240.1250120.1278670.1133720.1137140.1137149,387,637
19 Mar 20240.1327870.1351650.1228900.1251540.1251548,144,982
18 Mar 20240.1358500.1449780.1249350.1326590.1326599,152,578
17 Mar 20240.1366410.1429330.1274370.1358450.1358458,424,494
16 Mar 20240.1617400.1840080.1318390.1369030.13690310,335,623
15 Mar 20240.1464190.2091270.1403680.1617400.1617403,017,822
14 Mar 20240.1456060.1537790.1451610.1465490.1465498,128,588
13 Mar 20240.1508950.1516300.1414800.1456050.1456059,127,278
12 Mar 20240.1459560.1629350.1430090.1506420.1506429,059,402
11 Mar 20240.1472500.1493780.1450790.1460800.1460807,184,957
10 Mar 20240.1501110.1530460.1463830.1472500.1472507,764,119
09 Mar 20240.1512850.1536150.1480430.1501110.1501118,689,246
08 Mar 20240.1542530.1553150.1505730.1512870.1512878,950,618
07 Mar 20240.1522180.1607540.1486090.1542530.15425311,238,271
06 Mar 20240.1653080.1671830.1466740.1522060.15220613,297,878
05 Mar 20240.1612150.1658800.1600950.1655740.16557410,430,058
04 Mar 20240.1592010.1622180.1574120.1614630.1614638,992,025
03 Mar 20240.1608920.1611660.1540400.1590800.1590808,943,596
02 Mar 20240.1614190.1635050.1566110.1608870.1608878,331,800
01 Mar 20240.1643530.1683320.1597690.1615860.16158612,018,452
29 Feb 20240.1532640.1644280.1510950.1642420.16424213,320,180
28 Feb 20240.1522560.1573540.1519430.1533590.1533599,521,256
27 Feb 20240.1499490.1527380.1450560.1522520.1522528,404,111
26 Feb 20240.1352790.1501210.1351510.1497560.1497566,683,667
25 Feb 20240.1332360.1361370.1325980.1352790.1352795,789,586
24 Feb 20240.1376820.1381170.1327220.1332360.1332366,799,044
23 Feb 20240.1340360.1492200.1327010.1377470.13774712,538,414
22 Feb 20240.1268830.1346660.1245090.1340270.1340278,276,099
21 Feb 20240.1274530.1282150.1246200.1270010.1270018,163,757
20 Feb 20240.1278320.1356670.1267830.1274530.12745310,185,315
19 Feb 20240.1285200.1291010.1242210.1278140.1278146,896,654
18 Feb 20240.1344290.1349520.1281570.1285240.1285247,084,712
17 Feb 20240.1413870.1452430.1315500.1344280.1344288,514,566
16 Feb 20240.1482190.1506070.1397480.1413790.14137910,465,666
15 Feb 20240.1551840.1553840.1475290.1482800.14828013,017,489
14 Feb 20240.1662890.1674490.1532680.1551950.15519511,484,938
13 Feb 20240.1738480.1742850.1653760.1662530.1662539,367,851
12 Feb 20240.1759020.1789010.1737810.1738620.1738625,383,447
11 Feb 20240.1782190.1803140.1735920.1759960.1759966,900,396
10 Feb 20240.1914040.1934420.1768560.1781570.17815711,105,551
09 Feb 20240.1958910.1970820.1858500.1913150.1913157,185,015
08 Feb 20240.1993490.1998040.1907200.1958050.1958056,116,828
07 Feb 20240.1870630.1996270.1869090.1994580.1994585,784,432
06 Feb 20240.2076770.2100980.1865150.1869660.18696611,132,907
05 Feb 20240.2201470.2203990.2070630.2076360.2076364,420,671
04 Feb 20240.2386220.2402670.2195950.2201390.2201397,487,754
03 Feb 20240.2272460.2395810.2264410.2386220.2386227,648,760
02 Feb 20240.2197170.2282600.2135820.2277070.2277078,804,316
01 Feb 20240.2158600.2232800.2158600.2197330.2197338,624,995
31 Jan 20240.1832740.2540250.1798260.2157810.21578119,634,639
30 Jan 20240.1865800.1881940.1833420.1832670.1832677,921,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...