DEFLY Historical USD Price
Daily close · May 24, 2022 → May 26, 2023Daily price history
Apr 26, 2023 → May 26, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-26 | $0.00131416 | $0.00132066 | $0.00124179 | $0.00129379 | $17,053.83 |
| 2023-05-25 | $0.00129262 | $0.00134362 | $0.00126616 | $0.00131266 | $17,964.40 |
| 2023-05-24 | $0.00129062 | $0.00133712 | $0.00127367 | $0.00129262 | $17,940.30 |
| 2023-05-23 | $0.00133562 | $0.00133762 | $0.00127225 | $0.00128962 | $18,138.69 |
| 2023-05-22 | $0.00129062 | $0.00133762 | $0.00127225 | $0.00133512 | $18,524.55 |
| 2023-05-21 | $0.00130512 | $0.00135212 | $0.00128962 | $0.00133262 | $15,971.19 |
| 2023-05-20 | $0.00130662 | $0.00135312 | $0.00129995 | $0.00130512 | $17,762.12 |
| 2023-05-18 | $0.00135422 | $0.00135812 | $0.00130215 | $0.00130862 | $18,467.52 |
| 2023-05-17 | $0.00131637 | $0.00136037 | $0.00130822 | $0.00135372 | $17,702.52 |
| 2023-05-16 | $0.001331 | $0.00137831 | $0.00131137 | $0.00131187 | $15,814.50 |
| 2023-05-15 | $0.00137932 | $0.00138032 | $0.00132634 | $0.0013325 | $16,261.20 |
| 2023-05-14 | $0.00133267 | $0.00138317 | $0.00132982 | $0.00137532 | $17,685.18 |
| 2023-05-13 | $0.00138244 | $0.00138444 | $0.00133267 | $0.00138167 | $18,004.53 |
| 2023-05-12 | $0.00137853 | $0.00138403 | $0.00133353 | $0.00137794 | $20,448.84 |
| 2023-05-11 | $0.00134152 | $0.00138602 | $0.00133552 | $0.00138353 | $19,049.22 |
| 2023-05-10 | $0.00134255 | $0.00139316 | $0.00133416 | $0.00133652 | $17,746.26 |
| 2023-05-09 | $0.00138352 | $0.00138902 | $0.00133602 | $0.00134055 | $18,670.66 |
| 2023-05-08 | $0.0013902 | $0.0013922 | $0.00133102 | $0.00138852 | $17,499.39 |
| 2023-05-07 | $0.0013892 | $0.0014022 | $0.0013377 | $0.0013902 | $16,936.83 |
| 2023-05-06 | $0.00134647 | $0.00139597 | $0.00134247 | $0.0013887 | $17,596.05 |
| 2023-05-05 | $0.0013483 | $0.00139462 | $0.00133647 | $0.00134547 | $17,934.98 |
| 2023-05-04 | $0.00138999 | $0.00139599 | $0.0013413 | $0.0013483 | $17,460.91 |
| 2023-05-03 | $0.00135792 | $0.00140942 | $0.00134875 | $0.00138999 | $17,577.29 |
| 2023-05-02 | $0.00141391 | $0.00141741 | $0.00135642 | $0.00136692 | $18,199.92 |
| 2023-05-01 | $0.0014304 | $0.0014319 | $0.00136621 | $0.00141391 | $17,949.39 |
| 2023-04-30 | $0.00142701 | $0.0014364 | $0.0013794 | $0.0014299 | $18,733.88 |
| 2023-04-29 | $0.001383 | $0.0014345 | $0.00137651 | $0.00143151 | $17,696.63 |
| 2023-04-28 | $0.00138023 | $0.0014415 | $0.00137546 | $0.0013835 | $18,428.87 |
| 2023-04-27 | $0.00137697 | $0.00142899 | $0.00137073 | $0.00137473 | $18,283.49 |
| 2023-04-26 | $0.00137961 | $0.00143147 | $0.00137647 | $0.00137947 | $17,040.79 |