DEFIDO Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.00091294 | $0.00129496 | $0.00090482 | $0.00128893 | $58,176.72 |
| 2022-12-20 | $0.00124956 | $0.00131025 | $0.00087914 | $0.000913 | $66,170.74 |
| 2022-12-19 | $0.00091355 | $0.00127461 | $0.00087055 | $0.00087519 | $66,339.01 |
| 2022-12-18 | $0.00091955 | $0.00127365 | $0.00088111 | $0.00091431 | $43,489.16 |
| 2022-12-17 | $0.00122105 | $0.00125704 | $0.00087262 | $0.00091967 | $40,228.20 |
| 2022-12-16 | $0.00094969 | $0.0013562 | $0.00087178 | $0.00122053 | $65,472.83 |
| 2022-12-15 | $0.00101452 | $0.0013867 | $0.00094658 | $0.00094918 | $52,608.58 |
| 2022-12-14 | $0.00140172 | $0.00142234 | $0.00097817 | $0.00101472 | $52,371.34 |
| 2022-12-13 | $0.00134085 | $0.00142274 | $0.00094329 | $0.00140063 | $88,916.53 |
| 2022-12-12 | $0.00096026 | $0.00137898 | $0.00093285 | $0.00134057 | $31,919.70 |
| 2022-12-11 | $0.00112456 | $0.00404319 | $0.00094639 | $0.00096043 | $56,402.74 |
| 2022-12-10 | $0.0014867 | $0.00450417 | $0.00094776 | $0.00116363 | $34,527.96 |
| 2022-12-09 | $0.0040724 | $0.00453204 | $0.00095782 | $0.0014871 | $32,647.07 |
| 2022-12-08 | $0.00159206 | $0.00452369 | $0.00056253 | $0.00407306 | $147,586.19 |
| 2022-12-07 | $0.00168491 | $0.00168735 | $0.00156869 | $0.00159314 | $40,496.29 |
| 2022-12-06 | $0.00071769 | $0.0044785 | $0.00071769 | $0.00168536 | $42,530.83 |
| 2022-12-05 | $0.00406822 | $0.00458259 | $0.00056367 | $0.00139536 | $24,124.70 |
| 2022-12-04 | $0.0020139 | $0.00450567 | $0.00057387 | $0.00407089 | $87,283.11 |
| 2022-12-03 | $0.0017001 | $0.02250172 | $0.00154778 | $0.002013 | $27,117.57 |
| 2022-12-02 | $0.0010983 | $0.0211369 | $0.0010001 | $0.0017001 | $24,337.24 |
| 2022-12-01 | $0.0009978 | $0.0011673 | $0.0009672 | $0.0010941 | $7,503.00 |
| 2022-11-30 | $0.0011826 | $0.00165781 | $0.0009515 | $0.0009978 | $10,562.58 |
| 2022-11-29 | $0.0008737 | $0.0012119 | $0.0007746 | $0.0011723 | $32,927.04 |
| 2022-11-28 | $0.0009012 | $0.0009703 | $0.0007745 | $0.0008748 | $25,071.72 |
| 2022-11-27 | $0.0008261 | $0.000923 | $0.0007746 | $0.0009066 | $23,197.07 |
| 2022-11-26 | $0.0009083 | $0.0010075 | $0.0007745 | $0.0008261 | $21,659.86 |
| 2022-11-25 | $0.0009164 | $0.0009172 | $0.0008557 | $0.0009088 | $21,326.67 |
| 2022-11-24 | $0.0008904 | $0.0009172 | $0.0008904 | $0.0009144 | $21,716.55 |
| 2022-11-23 | $0.0008956 | $0.0009081 | $0.0008904 | $0.0009064 | $22,450.79 |
| 2022-11-22 | $0.0008958 | $0.0009081 | $0.0008904 | $0.0008904 | $20,062.13 |