| Año | Inicio | Fin | Retorno % |
|---|---|---|---|
| 2021 | $0,0402 | $0,0327 | |
| 2022 | $0,0339 | $0,0736 | -53,94% |
| 2023 | $0,0579 | $0,0985 | -41,17% |
| 2024 | $0,1088 | $0,1118 | -2,67% |
| 2025 | $0,1118 | $0,0508 | 119,98% |
Publicidad
Digital Fitness (DEFIT) Precio Historico
Precio histórico de Digital Fitness, datos año tras año, precio máximo, estadísticas mensuales y diarias desde 2021.
| Precio inicial | 2021 Julio ($0,0375) |
|---|---|
| Precio más bajo | 2022 Enero ($0,0238) |
| Maximo histórico | 2022 Abril ($0,2971) |
| Mejor año | 2022 |
| Peor año | 2023 |
| Mejor mes | Febrero |
| Peor mes | Julio |
Digital Fitness Gráfico Histórico
Digital Fitness Histórico Anual desde 2021
| Año | Precio | Máximo Precio | Mínimo Precio | Close | PROMEDIO Cap. de M. | PROMEDIO Volumen | Máximo Volumen | Suministro | Volatilidad |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0,0423 | $0,0550 | $0,0298 | $0,0327 | $524 Mil | $736.3 Mil | $2.2 M | 11.9 M | 64% |
| 2022 | $0,0813 | $0,4399 | $0,0207 | $0,0736 | $993.7 Mil | $157.2 Mil | $599.7 Mil | 11.5 M | 229% |
| 2023 | $0,0703 | $0,1299 | $0,0120 | $0,0985 | $1.9 M | $84.7 Mil | $419.5 Mil | 27.4 M | 213% |
| 2024 | $0,1637 | $0,2990 | $0,0300 | $0,1118 | $4.6 M | $8.1 Mil | $65.8 Mil | 28 M | 431% |
| 2025 | $0,0556 | $0,1118 | $0,0359 | $0,0508 | $1.7 M | $54 | $1.8 Mil | 30 M | 237% |
Digital Fitness Historico Años
Digital Fitness Tem Rendimento Mensal
| Año | Ene | Feb | Mar | Abr | Mayo | Jun | Jul | Ago | Sep | Oct | Nov | Dic |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -0,13% O:$0,04 C:$0,04 | 5,66% O:$0,04 C:$0,04 | -100% O:$0,04 C:$0 | -8,94% O:$0,04 C:$0,03 | ||||||||
| 2022 | -12,24% O:$0,03 C:$0,03 | 10,70% O:$0,03 C:$0,03 | 563,60% O:$0,03 C:$0,21 | -11,90% O:$0,21 C:$0,19 | -58,05% O:$0,19 C:$0,08 | -35,35% O:$0,08 C:$0,05 | 142,04% O:$0,05 C:$0,12 | -0,81% O:$0,12 C:$0,12 | -43,60% O:$0,12 C:$0,07 | 48,61% O:$0,07 C:$0,10 | -27,86% O:$0,10 C:$0,08 | -1,87% O:$0,07 C:$0,07 |
| 2023 | 43,22% O:$0,07 C:$0,10 | 4,66% O:$0,10 C:$0,11 | -37,89% O:$0,10 C:$0,06 | 4,76% O:$0,06 C:$0,07 | -3,09% O:$0,07 C:$0,06 | -2,91% O:$0,06 C:$0,06 | -14,94% O:$0,06 C:$0,05 | 4,39% O:$0,06 C:$0,06 | 1,52% O:$0,06 C:$0,06 | 21,93% O:$0,06 C:$0,08 | 8,00% O:$0,08 C:$0,08 | 16,30% O:$0,08 C:$0,10 |
| 2024 | 18,62% O:$0,10 C:$0,12 | 122,02% O:$0,11 C:$0,25 | -12,57% O:$0,25 C:$0,22 | -12,91% O:$0,22 C:$0,19 | 24,97% O:$0,19 C:$0,24 | -22,24% O:$0,24 C:$0,19 | -4,87% O:$0,19 C:$0,18 | -25,22% O:$0,18 C:$0,13 | -67,88% O:$0,13 C:$0,04 | 228,77% O:$0,04 C:$0,14 | -53,40% O:$0,14 C:$0,07 | 71,29% O:$0,07 C:$0,11 |
| 2025 | -67,89% O:$0,11 C:$0,04 | 3,40% O:$0,04 C:$0,04 | 0,13% O:$0,04 C:$0,04 | 75,91% O:$0,04 C:$0,07 | -22,26% O:$0,07 C:$0,05 |
DEFIT OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(DEFIT) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0,0508 | $0,0508 | $0,0508 | $0,0508 | $9 | 189,77 | $1.5 M |
| 05/28/2025 | $0,0508 | $0,0508 | $0,0508 | $0,0508 | $9 | 189,77 | $1.5 M |
| 05/27/2025 | $0,0508 | $0,0508 | $0,0508 | $0,0508 | $9 | 189,77 | $1.5 M |
| 05/26/2025 | $0,0508 | $0,0508 | $0,0508 | $0,0508 | $9 | 189,77 | $1.5 M |
| 05/25/2025 | $0,0508 | $0,0508 | $0,0508 | $0,0508 | $9 | 189,77 | $1.5 M |
| 05/24/2025 | $0,0508 | $0,0508 | $0,0508 | $0,0508 | $9 | 189,77 | $1.5 M |
| 05/23/2025 | $0,0508 | $0,0508 | $0,0508 | $0,0508 | $9 | 189,77 | $1.5 M |
| 05/22/2025 | $0,0508 | $0,0508 | $0,0508 | $0,0508 | $9 | 189,77 | $1.5 M |
| 05/21/2025 | $0,0471 | $0,0508 | $0,0471 | $0,0508 | $9 | 193,18 | $1.5 M |
| 05/20/2025 | $0,0471 | $0,0471 | $0,0471 | $0,0471 | $3 | 82,60 | $1.4 M |
| 05/19/2025 | $0,0471 | $0,0471 | $0,0471 | $0,0471 | $3 | 82,60 | $1.4 M |
| 05/18/2025 | $0,0421 | $0,0654 | $0,0421 | $0,0471 | $3 | 85,93 | $1.4 M |
| 05/17/2025 | $0,0654 | $0,0654 | $0,0421 | $0,0421 | $87 | 1.755 | $1.5 M |
| 05/16/2025 | $0,0654 | $0,0654 | $0,0654 | $0,0654 | $130 | 2.002 | $2 M |
| 05/15/2025 | $0,0654 | $0,0654 | $0,0654 | $0,0654 | $12 | 195,75 | $2 M |
| 05/14/2025 | $0,0520 | $0,0654 | $0,0520 | $0,0654 | $12 | 218,30 | $1.8 M |
| 05/13/2025 | $0,0520 | $0,0520 | $0,0520 | $0,0520 | $321 | 6.183 | $1.6 M |
| 05/12/2025 | $0,0520 | $0,0520 | $0,0520 | $0,0520 | $321 | 6.183 | $1.6 M |
| 05/11/2025 | $0,0506 | $0,0572 | $0,0506 | $0,0520 | $321 | 6.215 | $1.6 M |
| 05/10/2025 | $0,0506 | $0,0506 | $0,0451 | $0,0506 | $273 | 5.403 | $1.5 M |
| 05/09/2025 | $0,0506 | $0,0506 | $0,0506 | $0,0506 | $29 | 582,10 | $1.5 M |
| 05/08/2025 | $0,0506 | $0,0506 | $0,0506 | $0,0506 | $29 | 582,10 | $1.5 M |
| 05/07/2025 | $0,0654 | $0,0654 | $0,0506 | $0,0506 | $29 | 546,78 | $1.6 M |
| 05/06/2025 | $0,0654 | $0,0654 | $0,0654 | $0,0654 | $148 | 2.266 | $2 M |
| 05/05/2025 | $0,0654 | $0,0654 | $0,0654 | $0,0654 | $148 | 2.266 | $2 M |
| 05/04/2025 | $0,0654 | $0,0654 | $0,0654 | $0,0654 | $148 | 2.266 | $2 M |
| 05/03/2025 | $0,0654 | $0,0654 | $0,0654 | $0,0654 | $148 | 2.266 | $2 M |
| 05/02/2025 | $0,0654 | $0,0654 | $0,0654 | $0,0654 | $148 | 2.266 | $2 M |
| 05/01/2025 | $0,0654 | $0,0654 | $0,0654 | $0,0654 | $148 | 2.266 | $2 M |
| 04/30/2025 | $0,0654 | $0,0654 | $0,0654 | $0,0654 | $148 | 2.266 | $2 M |
| 04/29/2025 | $0,0654 | $0,0654 | $0,0654 | $0,0654 | $148 | 2.266 | $2 M |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | FunFair (FUN) Precio Historico | $0,00780 | $80.331.258 | $3.772 | 0% | 0% | |
 | Sweatcoin - Sweat Economy (SWEAT) Precio Historico | $0,00362 | $28.939.815 | $5.644.338 | -18,80% | -8,66% | |
 | Paris Saint-Germain Fan Token (PSG) Precio Historico | $2,41 | $17.780.885 | $14.592.493 | -11,82% | -9,81% | |
 | Santos FC Fan Token (SANTOS) Precio Historico | $2,35 | $15.875.994 | $8.530.558 | -5,42% | -6,97% | |
 | Immutable (IMX) Precio Historico | $0,5570 | $971.357.353 | $38.518.608 | -14,80% | -10,38% | |
 | Floki Inu (FLOKI) Precio Historico | $0,0000865 | $830.938.585 | $91.036.739 | -15,97% | -13,08% | |
 | Gala (GALA) Precio Historico | $0,0172 | $632.760.716 | $119.872.200 | -10,59% | -9,26% | |
 | Axie Infinity (AXS) Precio Historico | $2,57 | $406.133.024 | $29.049.300 | -11,69% | -10,18% | |
 | YIELD App (YLD) Precio Historico | $0,000881 | $233.770 | $10 | 0% | 0% |