DeFive(FIVE)Today
$0.001288
DeFive Price History
(FIVE)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.001269 | $0.001284 | $0.001223 | $0.001260 | $9,830.802 |
2025-09-01 | $0.001365 | $0.001386 | $0.001262 | $0.001274 | $9,106.217 |
2025-08-31 | $0.001326 | $0.001365 | $0.001315 | $0.001365 | $8,814.404 |
2025-08-30 | $0.001366 | $0.001354 | $0.001287 | $0.001326 | $12,293.75 |
2025-08-29 | $0.001436 | $0.001494 | $0.001320 | $0.001343 | $8,497.685 |
2025-08-28 | $0.001433 | $0.001472 | $0.001407 | $0.001441 | $11,427.17 |
2025-08-27 | $0.001420 | $0.001484 | $0.001397 | $0.001433 | $13,331.44 |
2025-08-26 | $0.001411 | $0.001445 | $0.001367 | $0.001420 | $13,287.08 |
2025-08-25 | $0.001518 | $0.001660 | $0.001399 | $0.001411 | $27,560.65 |
2025-08-24 | $0.001490 | $0.001555 | $0.001481 | $0.001513 | $10,643.70 |
2025-08-23 | $0.001608 | $0.001621 | $0.001466 | $0.001490 | $32,599.44 |
2025-08-22 | $0.001244 | $0.001624 | $0.001222 | $0.001608 | $38,924.37 |
2025-08-21 | $0.001202 | $0.001282 | $0.001223 | $0.001236 | $10,820.27 |
2025-08-20 | $0.001213 | $0.001266 | $0.001150 | $0.001206 | $7,953.707 |
2025-08-19 | $0.001359 | $0.001377 | $0.001140 | $0.001211 | $48,846.46 |
2025-08-18 | $0.001419 | $0.001420 | $0.001231 | $0.001359 | $21,497.83 |
2025-08-17 | $0.001294 | $0.001478 | $0.001291 | $0.001420 | $9,617.478 |
2025-08-16 | $0.001203 | $0.001304 | $0.001185 | $0.001294 | $10,182.04 |
2025-08-15 | $0.001261 | $0.001266 | $0.001184 | $0.001203 | $8,666.109 |
2025-08-14 | $0.001300 | $0.001472 | $0.001238 | $0.001266 | $36,659.79 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
DeFive(FIVE)
