CurrencyBeacon logo}}

Crypto Rate Dashboard

Digital Fitness Price Chart

DEFIT/USD
$0.03067
0.00%

DEFIT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-11-01 $0.10407193 $0.112599 $0.089893 $0.11195244 $383,276.31
2022-10-31 $0.10746314 $0.11036093 $0.10265844 $0.10403958 $42,788.73
2022-10-30 $0.11197052 $0.11452037 $0.10711801 $0.10747084 $43,046.25
2022-10-29 $0.09831575 $0.11367193 $0.09500643 $0.11197894 $77,602.44
2022-10-28 $0.09283444 $0.09904752 $0.08928566 $0.09833464 $36,424.19
2022-10-27 $0.09252124 $0.09581273 $0.08927008 $0.0928425 $77,440.37
2022-10-26 $0.08545326 $0.09358903 $0.08267276 $0.09257274 $30,407.00
2022-10-25 $0.07626524 $0.08833855 $0.07463087 $0.08548032 $33,611.06
2022-10-24 $0.07767356 $0.08528629 $0.07512395 $0.07627007 $100,801.66
2022-10-23 $0.08052483 $0.08527542 $0.0736838 $0.07819269 $164,683.83
2022-10-22 $0.08402085 $0.088361 $0.07383596 $0.08151132 $170,777.40
2022-10-21 $0.07765958 $0.08888 $0.07336212 $0.08310027 $200,020.20
2022-10-20 $0.08271394 $0.088757 $0.07370977 $0.07898758 $209,084.01
2022-10-19 $0.07945855 $0.087999 $0.07384347 $0.087935 $245,534.46
2022-10-18 $0.08168321 $0.08719083 $0.07377021 $0.07964488 $298,129.95
2022-10-17 $0.080627 $0.08788131 $0.07973749 $0.08161643 $251,084.74
2022-10-16 $0.0781366 $0.08284966 $0.07711614 $0.080404 $196,806.02
2022-10-15 $0.07990562 $0.08057722 $0.07738992 $0.07838835 $194,538.80
2022-10-14 $0.07338272 $0.08041032 $0.07316953 $0.07990034 $202,776.02
2022-10-13 $0.07375675 $0.075008 $0.07175606 $0.07355366 $209,582.31
2022-10-12 $0.07341991 $0.074871 $0.07062424 $0.07408221 $181,130.81
2022-10-11 $0.0737128 $0.07441722 $0.07034226 $0.07379944 $205,389.93
2022-10-10 $0.07424953 $0.07695635 $0.0734158 $0.07368339 $301,403.16
2022-10-09 $0.07066827 $0.07472179 $0.06991366 $0.0738432 $176,300.01
2022-10-08 $0.07196398 $0.07308526 $0.0698475 $0.07074828 $182,117.59
2022-10-07 $0.06651856 $0.07255935 $0.060621 $0.07127183 $180,026.38
2022-10-06 $0.06592197 $0.07054371 $0.0618986 $0.06601121 $152,284.67
2022-10-05 $0.07037318 $0.07061905 $0.06168949 $0.06582964 $160,243.71
2022-10-04 $0.06968533 $0.07044591 $0.06959646 $0.07035038 $194,361.39
2022-10-03 $0.06642999 $0.069998 $0.06102091 $0.06968785 $181,521.93