CurrencyBeacon logo}}

Crypto Rate Dashboard

DeFinity Price Chart

DEFX/USD
$0.010168
-7.38%

DEFX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-11-28 $0.00485905 $0.00486392 $0.00471752 $0.00482132 $53,541.17
2022-11-27 $0.00484073 $0.00491304 $0.00477352 $0.00482327 $44,318.79
2022-11-26 $0.00489374 $0.00501707 $0.00478558 $0.00484144 $47,678.49
2022-11-25 $0.00504707 $0.00605834 $0.00480515 $0.00491659 $44,772.75
2022-11-24 $0.00465438 $0.00608497 $0.00457153 $0.00525185 $45,981.10
2022-11-23 $0.00451122 $0.00465704 $0.00447129 $0.00462293 $50,110.51
2022-11-22 $0.00447043 $0.00456541 $0.0043243 $0.00455522 $47,802.65
2022-11-21 $0.0045531 $0.00463567 $0.00435943 $0.00442269 $85,793.76
2022-11-20 $0.00455166 $0.00469039 $0.0044527 $0.00455329 $70,500.13
2022-11-19 $0.00459538 $0.00462564 $0.00448278 $0.00451853 $49,558.38
2022-11-18 $0.00447725 $0.00464368 $0.00443345 $0.00456275 $74,500.35
2022-11-17 $0.00459981 $0.00461517 $0.00438693 $0.00447746 $63,570.08
2022-11-16 $0.00453556 $0.00466251 $0.00435932 $0.0045704 $64,126.64
2022-11-15 $0.00453478 $0.00469838 $0.00449954 $0.00453301 $63,517.89
2022-11-14 $0.00368852 $0.00468521 $0.00322212 $0.00460334 $81,959.43
2022-11-13 $0.00465918 $0.00477158 $0.00318712 $0.0039837 $60,789.49
2022-11-12 $0.00377852 $0.00479433 $0.00327829 $0.00467582 $41,934.87
2022-11-11 $0.00389468 $0.00481446 $0.00323034 $0.0033627 $42,059.90
2022-11-10 $0.00368683 $0.00537753 $0.00303913 $0.00433623 $54,275.31
2022-11-09 $0.00385228 $0.00519125 $0.00282193 $0.00360132 $63,275.43
2022-11-08 $0.00540656 $0.00579063 $0.00348256 $0.00358759 $53,159.01
2022-11-07 $0.00487925 $0.00556025 $0.00406927 $0.00540757 $82,449.99
2022-11-06 $0.00549531 $0.00556141 $0.00407845 $0.00475178 $59,339.87
2022-11-05 $0.00589742 $0.00609577 $0.00409986 $0.00544335 $63,137.78
2022-11-04 $0.00432145 $0.0061145 $0.00385008 $0.00583 $85,795.21
2022-11-03 $0.00426909 $0.00469913 $0.00393681 $0.00420536 $69,706.07
2022-11-02 $0.00450446 $0.00482683 $0.00422203 $0.00427042 $69,504.57
2022-11-01 $0.00457092 $0.00468832 $0.00432327 $0.00440838 $67,572.70
2022-10-31 $0.00443773 $0.00487357 $0.00430813 $0.00448592 $75,890.38
2022-10-30 $0.00485187 $0.00489485 $0.00436107 $0.00442113 $59,386.56