DEFY Historical USD Price
Daily close · Mar 8, 2022 → Aug 25, 2022Daily price history
Jul 27, 2022 → Aug 25, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-08-25 | $0.00052048 | $0.00053738 | $0.00052004 | $0.00053014 | $1.36 |
| 2022-08-24 | $0.00052554 | $0.0005264 | $0.0005177 | $0.00052041 | $1.33 |
| 2022-08-23 | $0.00052695 | $0.00052854 | $0.00051688 | $0.00052501 | $1.34 |
| 2022-08-22 | $0.00053005 | $0.00053266 | $0.00050823 | $0.00052745 | $1.35 |
| 2022-08-21 | $0.000498 | $0.00053262 | $0.000498 | $0.00052994 | $1.36 |
| 2022-08-20 | $0.00049106 | $0.00050712 | $0.00048869 | $0.00049811 | $1.28 |
| 2022-08-19 | $0.00052323 | $0.00052323 | $0.00048948 | $0.00049085 | $1.26 |
| 2022-08-18 | $0.00053844 | $0.00054448 | $0.00052114 | $0.00052344 | $1.34 |
| 2022-08-17 | $0.0005551 | $0.00056747 | $0.00053584 | $0.00053809 | $1.38 |
| 2022-08-16 | $0.00056056 | $0.00056496 | $0.00054895 | $0.00055554 | $1.42 |
| 2022-08-15 | $0.00055755 | $0.00057307 | $0.00055265 | $0.00056153 | $1.44 |
| 2022-08-14 | $0.00056848 | $0.00058033 | $0.0005555 | $0.000558 | $1.43 |
| 2022-08-13 | $0.00057564 | $0.00058317 | $0.00056755 | $0.00056824 | $1.46 |
| 2022-08-12 | $0.00056806 | $0.00057455 | $0.00055916 | $0.00057455 | $1.47 |
| 2022-08-11 | $0.00057684 | $0.00058598 | $0.00056557 | $0.00056811 | $1.46 |
| 2022-08-10 | $0.00057254 | $0.00058962 | $0.00055446 | $0.00057602 | $19.27 |
| 2022-08-09 | $0.00057045 | $0.00057825 | $0.00055213 | $0.00057279 | $29.62 |
| 2022-08-08 | $0.00056641 | $0.00058369 | $0.00056454 | $0.00057036 | $199.07 |
| 2022-08-07 | $0.00055351 | $0.00056999 | $0.00054259 | $0.00056685 | $6.14 |
| 2022-08-06 | $0.00056606 | $0.00057258 | $0.00055297 | $0.00055345 | $272.70 |
| 2022-08-05 | $0.00055094 | $0.00057419 | $0.00054669 | $0.00056545 | $8.84 |
| 2022-08-04 | $0.00051359 | $0.0005526 | $0.00051325 | $0.00054958 | $336.84 |
| 2022-08-03 | $0.00048977 | $0.00052606 | $0.00048089 | $0.000514 | $10.92 |
| 2022-08-02 | $0.00048872 | $0.00050099 | $0.0004746 | $0.00048986 | $10.41 |
| 2022-08-01 | $0.00048899 | $0.0005002 | $0.00048046 | $0.00048936 | $10.40 |
| 2022-07-31 | $0.00049597 | $0.0005102 | $0.0004874 | $0.0004889 | $10.39 |
| 2022-07-30 | $0.00050668 | $0.00051655 | $0.00049226 | $0.00049572 | $10.53 |
| 2022-07-29 | $0.00047831 | $0.00051844 | $0.00047442 | $0.00050636 | $10.76 |
| 2022-07-28 | $0.00046821 | $0.00048253 | $0.00045767 | $0.00047812 | $10.16 |
| 2022-07-27 | $0.00042972 | $0.00046826 | $0.00042725 | $0.00046826 | $9.95 |