DFNDR Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.00783652 | $0.00818025 | $0.00748429 | $0.00789325 | $321.83 |
| 2025-05-17 | $0.00918021 | $0.00918021 | $0.00776964 | $0.00783434 | $5,855.10 |
| 2025-05-16 | $0.00978738 | $0.01006316 | $0.00902636 | $0.00918297 | $6,511.78 |
| 2025-05-15 | $0.01073167 | $0.01085152 | $0.00966553 | $0.0097659 | $4,077.53 |
| 2025-05-14 | $0.01237233 | $0.01284822 | $0.01064591 | $0.01072951 | $11,764.82 |
| 2025-05-13 | $0.01324529 | $0.01324529 | $0.01113835 | $0.01237489 | $10,186.68 |
| 2025-05-12 | $0.01357756 | $0.01482076 | $0.01313683 | $0.01322788 | $15,526.36 |
| 2025-05-11 | $0.01449148 | $0.01758834 | $0.01311294 | $0.0135446 | $36,448.34 |
| 2025-05-10 | $0.00968048 | $0.01452629 | $0.00934356 | $0.01450354 | $42,438.11 |
| 2025-05-09 | $0.00928611 | $0.01069734 | $0.00920404 | $0.00967148 | $5,676.86 |
| 2025-05-08 | $0.00694973 | $0.00926255 | $0.00694508 | $0.00926255 | $4,674.94 |
| 2025-05-07 | $0.00764145 | $0.00776576 | $0.00686932 | $0.00694894 | $3,011.73 |
| 2025-05-06 | $0.00781005 | $0.00788146 | $0.00745936 | $0.00763801 | $2,470.56 |
| 2025-05-05 | $0.00826697 | $0.00854371 | $0.00773292 | $0.00780755 | $4,242.61 |
| 2025-05-04 | $0.00758976 | $0.00842336 | $0.0075701 | $0.00826612 | $3,657.18 |
| 2025-05-03 | $0.00511831 | $0.00769346 | $0.00507971 | $0.00758939 | $22,923.33 |
| 2025-05-02 | $0.00446568 | $0.00511797 | $0.00441025 | $0.00511797 | $3,794.34 |
| 2025-05-01 | $0.0045034 | $0.00468272 | $0.00450237 | $0.00454139 | $1,018.44 |
| 2025-04-30 | $0.00453236 | $0.00457716 | $0.00438802 | $0.0045018 | $2.77 |
| 2025-04-29 | $0.00456382 | $0.00466003 | $0.00449627 | $0.00453543 | $228.74 |
| 2025-04-28 | $0.00458745 | $0.00463797 | $0.0044436 | $0.00456071 | $45.13 |
| 2025-04-27 | $0.00472688 | $0.00480264 | $0.00458101 | $0.00459305 | $451.72 |
| 2025-04-26 | $0.00461496 | $0.00476257 | $0.00457563 | $0.00472857 | $1,017.14 |
| 2025-04-25 | $0.00415046 | $0.00465001 | $0.00409146 | $0.00462093 | $3,877.75 |
| 2025-04-24 | $0.00421867 | $0.0042281 | $0.00406361 | $0.0041474 | $80.48 |
| 2025-04-23 | $0.004161 | $0.00429728 | $0.0041402 | $0.00421852 | $76.22 |
| 2025-04-22 | $0.00372188 | $0.00417374 | $0.00367138 | $0.00416193 | $64.55 |
| 2025-04-21 | $0.00366552 | $0.00387944 | $0.00366403 | $0.00372172 | $499.93 |
| 2025-04-20 | $0.0036891 | $0.00370069 | $0.0035863 | $0.00366327 | $251.51 |
| 2025-04-19 | $0.00362025 | $0.00370694 | $0.00356542 | $0.00369178 | $7.31 |