DEFX Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.00485905 | $0.00486392 | $0.00471752 | $0.00482132 | $53,541.17 |
| 2022-11-27 | $0.00484073 | $0.00491304 | $0.00477352 | $0.00482327 | $44,318.79 |
| 2022-11-26 | $0.00489374 | $0.00501707 | $0.00478558 | $0.00484144 | $47,678.49 |
| 2022-11-25 | $0.00504707 | $0.00605834 | $0.00480515 | $0.00491659 | $44,772.75 |
| 2022-11-24 | $0.00465438 | $0.00608497 | $0.00457153 | $0.00525185 | $45,981.10 |
| 2022-11-23 | $0.00451122 | $0.00465704 | $0.00447129 | $0.00462293 | $50,110.51 |
| 2022-11-22 | $0.00447043 | $0.00456541 | $0.0043243 | $0.00455522 | $47,802.65 |
| 2022-11-21 | $0.0045531 | $0.00463567 | $0.00435943 | $0.00442269 | $85,793.76 |
| 2022-11-20 | $0.00455166 | $0.00469039 | $0.0044527 | $0.00455329 | $70,500.13 |
| 2022-11-19 | $0.00459538 | $0.00462564 | $0.00448278 | $0.00451853 | $49,558.38 |
| 2022-11-18 | $0.00447725 | $0.00464368 | $0.00443345 | $0.00456275 | $74,500.35 |
| 2022-11-17 | $0.00459981 | $0.00461517 | $0.00438693 | $0.00447746 | $63,570.08 |
| 2022-11-16 | $0.00453556 | $0.00466251 | $0.00435932 | $0.0045704 | $64,126.64 |
| 2022-11-15 | $0.00453478 | $0.00469838 | $0.00449954 | $0.00453301 | $63,517.89 |
| 2022-11-14 | $0.00368852 | $0.00468521 | $0.00322212 | $0.00460334 | $81,959.43 |
| 2022-11-13 | $0.00465918 | $0.00477158 | $0.00318712 | $0.0039837 | $60,789.49 |
| 2022-11-12 | $0.00377852 | $0.00479433 | $0.00327829 | $0.00467582 | $41,934.87 |
| 2022-11-11 | $0.00389468 | $0.00481446 | $0.00323034 | $0.0033627 | $42,059.90 |
| 2022-11-10 | $0.00368683 | $0.00537753 | $0.00303913 | $0.00433623 | $54,275.31 |
| 2022-11-09 | $0.00385228 | $0.00519125 | $0.00282193 | $0.00360132 | $63,275.43 |
| 2022-11-08 | $0.00540656 | $0.00579063 | $0.00348256 | $0.00358759 | $53,159.01 |
| 2022-11-07 | $0.00487925 | $0.00556025 | $0.00406927 | $0.00540757 | $82,449.99 |
| 2022-11-06 | $0.00549531 | $0.00556141 | $0.00407845 | $0.00475178 | $59,339.87 |
| 2022-11-05 | $0.00589742 | $0.00609577 | $0.00409986 | $0.00544335 | $63,137.78 |
| 2022-11-04 | $0.00432145 | $0.0061145 | $0.00385008 | $0.00583 | $85,795.21 |
| 2022-11-03 | $0.00426909 | $0.00469913 | $0.00393681 | $0.00420536 | $69,706.07 |
| 2022-11-02 | $0.00450446 | $0.00482683 | $0.00422203 | $0.00427042 | $69,504.57 |
| 2022-11-01 | $0.00457092 | $0.00468832 | $0.00432327 | $0.00440838 | $67,572.70 |
| 2022-10-31 | $0.00443773 | $0.00487357 | $0.00430813 | $0.00448592 | $75,890.38 |
| 2022-10-30 | $0.00485187 | $0.00489485 | $0.00436107 | $0.00442113 | $59,386.56 |