DEFILANCER Historical USD Price
Daily close · Jun 15, 2022 → May 25, 2023Daily price history
Apr 25, 2023 → May 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-25 | $0.00048508 | $0.00048623 | $0.00048048 | $0.00048304 | $79.45 |
| 2023-05-24 | $0.00049687 | $0.00049692 | $0.00048216 | $0.00048508 | $79.78 |
| 2023-05-23 | $0.0004902 | $0.00049966 | $0.0004902 | $0.00049699 | $81.74 |
| 2023-05-22 | $0.00048593 | $0.00049281 | $0.00048366 | $0.0004902 | $80.62 |
| 2023-05-21 | $0.00049261 | $0.00049389 | $0.00048569 | $0.00048582 | $79.90 |
| 2023-05-20 | $0.00048876 | $0.00049426 | $0.0004882 | $0.0004925 | $81.00 |
| 2023-05-18 | $0.00049819 | $0.00049885 | $0.000486 | $0.00049049 | $80.67 |
| 2023-05-17 | $0.0004937 | $0.00049817 | $0.00048772 | $0.00049802 | $81.91 |
| 2023-05-16 | $0.00049687 | $0.00049769 | $0.00049091 | $0.00049363 | $81.19 |
| 2023-05-15 | $0.0004946 | $0.00050122 | $0.00049281 | $0.00049702 | $81.75 |
| 2023-05-14 | $0.0004931 | $0.00049903 | $0.00049124 | $0.00049471 | $81.37 |
| 2023-05-13 | $0.00048941 | $0.00049434 | $0.00048803 | $0.00049301 | $7.93 |
| 2023-05-12 | $0.00048776 | $0.00048947 | $0.00047817 | $0.00048916 | $7.87 |
| 2023-05-11 | $0.00049859 | $0.00049859 | $0.00048333 | $0.00048786 | $7.85 |
| 2023-05-10 | $0.00049512 | $0.00050211 | $0.00049035 | $0.00049863 | $8.02 |
| 2023-05-09 | $0.00049728 | $0.00050055 | $0.00049372 | $0.00049531 | $7.97 |
| 2023-05-08 | $0.00050871 | $0.00051056 | $0.000494 | $0.0004975 | $8.01 |
| 2023-05-07 | $0.00051068 | $0.00051586 | $0.0005092 | $0.0005092 | $8.19 |
| 2023-05-06 | $0.00051804 | $0.00052045 | $0.00050752 | $0.00051098 | $8.22 |
| 2023-05-05 | $0.0005137 | $0.00052143 | $0.00051366 | $0.00051783 | $8.33 |
| 2023-05-04 | $0.00051696 | $0.00051917 | $0.0005127 | $0.00051345 | $3.30 |
| 2023-05-03 | $0.00051035 | $0.00051928 | $0.00050893 | $0.00051709 | $3.34 |
| 2023-05-02 | $0.00052035 | $0.00052086 | $0.00051014 | $0.00051014 | $21.30 |
| 2023-05-01 | $0.00053552 | $0.00053803 | $0.00051787 | $0.00052112 | $21.76 |
| 2023-04-30 | $0.00051051 | $0.00053617 | $0.00050842 | $0.00053582 | $22.37 |
| 2023-04-29 | $0.00051401 | $0.00051465 | $0.00050986 | $0.00051032 | $21.30 |
| 2023-04-28 | $0.00052475 | $0.00052475 | $0.00050666 | $0.00051432 | $21.47 |
| 2023-04-27 | $0.00052454 | $0.00053341 | $0.00052203 | $0.00052506 | $59.91 |
| 2023-04-26 | $0.00053981 | $0.00054706 | $0.00051621 | $0.00052473 | $59.87 |
| 2023-04-25 | $0.00052839 | $0.00054177 | $0.00052449 | $0.0005396 | $1.18 |