DEFX Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.01953934 | $0.01988886 | $0.01912001 | $0.01918972 | $1,069.45 |
| 2026-09-23 | $0.02036164 | $0.02062017 | $0.01893359 | $0.01953775 | $1,107.09 |
| 2026-09-22 | $0.01995426 | $0.02095113 | $0.01964022 | $0.02037145 | $1,518.22 |
| 2026-09-21 | $0.01939588 | $0.02003917 | $0.01855343 | $0.01997003 | $4,591.77 |
| 2026-09-20 | $0.01921321 | $0.01936779 | $0.01869471 | $0.01936779 | $149.47 |
| 2026-09-19 | $0.01866947 | $0.01928732 | $0.01863511 | $0.01924168 | $793.49 |
| 2026-09-18 | $0.01559504 | $0.01965488 | $0.01554502 | $0.01866937 | $5,291.64 |
| 2026-09-17 | $0.01541481 | $0.01581243 | $0.01540162 | $0.0156068 | $234.10 |
| 2026-09-16 | $0.01493008 | $0.01543057 | $0.0147814 | $0.0154266 | $399.27 |
| 2026-09-15 | $0.01514265 | $0.0153656 | $0.01473212 | $0.01494461 | $766.83 |
| 2026-09-14 | $0.01502601 | $0.01570008 | $0.01460518 | $0.01514443 | $1,440.46 |
| 2026-09-13 | $0.01545039 | $0.01545807 | $0.01496479 | $0.01502076 | $118.71 |
| 2026-09-12 | $0.0153771 | $0.01550641 | $0.01516756 | $0.01545189 | $1,218.41 |
| 2026-09-11 | $0.01435225 | $0.01594451 | $0.01435225 | $0.01538091 | $1,599.37 |
| 2026-09-10 | $0.01425678 | $0.01464759 | $0.01419889 | $0.01434955 | $1,103.75 |
| 2026-09-09 | $0.01748533 | $0.01765728 | $0.01285124 | $0.01425574 | $7,094.08 |
| 2026-09-08 | $0.01671619 | $0.01751562 | $0.01654835 | $0.01747436 | $2,255.32 |
| 2026-09-07 | $0.01717507 | $0.01728995 | $0.01686836 | $0.01702212 | $249.15 |
| 2026-09-06 | $0.01685924 | $0.01722633 | $0.0167793 | $0.01717681 | $423.18 |
| 2026-09-05 | $0.01627134 | $0.0169334 | $0.01623919 | $0.01686757 | $374.52 |
| 2026-09-04 | $0.01497844 | $0.01630026 | $0.01495489 | $0.0162658 | $4,108.61 |
| 2026-09-03 | $0.01332294 | $0.01463724 | $0.01324653 | $0.0145568 | $1,246.21 |
| 2026-09-02 | $0.01347372 | $0.0135136 | $0.01314158 | $0.01331476 | $55.49 |
| 2026-09-01 | $0.0139092 | $0.01400925 | $0.01315789 | $0.01347429 | $644.49 |
| 2026-08-31 | $0.01388592 | $0.01420157 | $0.0138158 | $0.01391031 | $334.58 |
| 2026-08-30 | $0.01417746 | $0.01484183 | $0.01379973 | $0.01388906 | $904.41 |
| 2026-08-29 | $0.01409524 | $0.01419015 | $0.01402881 | $0.01418148 | $8.34 |
| 2026-08-28 | $0.01410307 | $0.01466981 | $0.01393617 | $0.01409271 | $682.24 |
| 2026-08-27 | $0.01411936 | $0.01434667 | $0.01397628 | $0.01410249 | $99.79 |
| 2026-08-26 | $0.01384023 | $0.01415581 | $0.01372253 | $0.01412915 | $20.51 |