DEFC Historical USD Price
Daily close · Oct 23, 2021 → Feb 21, 2023Daily price history
Jan 23, 2023 → Feb 21, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-21 | $0.03665879 | $0.0368363 | $0.03599836 | $0.03614617 | $14.25 |
| 2023-02-20 | $0.03617084 | $0.03734573 | $0.03584678 | $0.03664256 | $111.48 |
| 2023-02-19 | $0.03641759 | $0.03686761 | $0.03605099 | $0.03614064 | $392.13 |
| 2023-02-18 | $0.03585404 | $0.03647741 | $0.03585404 | $0.0364623 | $7.17 |
| 2023-02-17 | $0.03497475 | $0.0362142 | $0.03491525 | $0.03589892 | $10.02 |
| 2023-02-16 | $0.03636531 | $0.03734345 | $0.0349993 | $0.03500299 | $105.13 |
| 2023-02-15 | $0.03383815 | $0.03636415 | $0.03362364 | $0.03632064 | $1,021.36 |
| 2023-02-14 | $0.03357704 | $0.03423341 | $0.03305717 | $0.0338279 | $446.31 |
| 2023-02-13 | $0.03436434 | $0.03464349 | $0.03170313 | $0.0335847 | $389.46 |
| 2023-02-12 | $0.03412856 | $0.03519488 | $0.03368227 | $0.03435872 | $6,074.96 |
| 2023-02-11 | $0.03362691 | $0.03419667 | $0.03357717 | $0.03412882 | $6,034.31 |
| 2023-02-10 | $0.04073192 | $0.04111947 | $0.0335314 | $0.03363263 | $5,946.58 |
| 2023-02-09 | $0.04371295 | $0.0438341 | $0.04033517 | $0.04069091 | $20.92 |
| 2023-02-08 | $0.04464175 | $0.04485611 | $0.04330524 | $0.04372084 | $401.27 |
| 2023-02-07 | $0.04374339 | $0.04470026 | $0.04371473 | $0.04467907 | $61.85 |
| 2023-02-06 | $0.04458918 | $0.04509542 | $0.04360204 | $0.04377009 | $679.57 |
| 2023-02-05 | $0.04468687 | $0.04582846 | $0.04418051 | $0.04461308 | $63.14 |
| 2023-02-04 | $0.04514279 | $0.04536308 | $0.04442363 | $0.04468131 | $35.56 |
| 2023-02-03 | $0.04389575 | $0.04538288 | $0.04327605 | $0.0451332 | $47.02 |
| 2023-02-02 | $0.0430273 | $0.04526996 | $0.04295661 | $0.04389217 | $0.11 |
| 2023-02-01 | $0.04398324 | $0.04432886 | $0.04170378 | $0.04303714 | $1,171.27 |
| 2023-01-31 | $0.04332936 | $0.04424581 | $0.04312714 | $0.04403459 | $3.85 |
| 2023-01-30 | $0.04469019 | $0.04509398 | $0.04294356 | $0.04330935 | $244.05 |
| 2023-01-29 | $0.04260018 | $0.04489415 | $0.04245026 | $0.04471 | $350.58 |
| 2023-01-28 | $0.04321297 | $0.0438907 | $0.04238378 | $0.04258946 | $126.65 |
| 2023-01-27 | $0.04280243 | $0.04348107 | $0.04215254 | $0.04321519 | $37.52 |
| 2023-01-26 | $0.0430213 | $0.04335087 | $0.04230238 | $0.04278979 | $31.03 |
| 2023-01-25 | $0.04203228 | $0.04381371 | $0.04119888 | $0.04308321 | $225.92 |
| 2023-01-24 | $0.0422577 | $0.04489543 | $0.04199667 | $0.04202362 | $293.32 |
| 2023-01-23 | $0.04184045 | $0.04245755 | $0.04179912 | $0.04228958 | $63.84 |