DEFIT Historical USD Price
Daily close · Jul 18, 2021 → Nov 1, 2022Daily price history
Oct 3, 2022 → Nov 1, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-01 | $0.10407193 | $0.112599 | $0.089893 | $0.11195244 | $383,276.31 |
| 2022-10-31 | $0.10746314 | $0.11036093 | $0.10265844 | $0.10403958 | $42,788.73 |
| 2022-10-30 | $0.11197052 | $0.11452037 | $0.10711801 | $0.10747084 | $43,046.25 |
| 2022-10-29 | $0.09831575 | $0.11367193 | $0.09500643 | $0.11197894 | $77,602.44 |
| 2022-10-28 | $0.09283444 | $0.09904752 | $0.08928566 | $0.09833464 | $36,424.19 |
| 2022-10-27 | $0.09252124 | $0.09581273 | $0.08927008 | $0.0928425 | $77,440.37 |
| 2022-10-26 | $0.08545326 | $0.09358903 | $0.08267276 | $0.09257274 | $30,407.00 |
| 2022-10-25 | $0.07626524 | $0.08833855 | $0.07463087 | $0.08548032 | $33,611.06 |
| 2022-10-24 | $0.07767356 | $0.08528629 | $0.07512395 | $0.07627007 | $100,801.66 |
| 2022-10-23 | $0.08052483 | $0.08527542 | $0.0736838 | $0.07819269 | $164,683.83 |
| 2022-10-22 | $0.08402085 | $0.088361 | $0.07383596 | $0.08151132 | $170,777.40 |
| 2022-10-21 | $0.07765958 | $0.08888 | $0.07336212 | $0.08310027 | $200,020.20 |
| 2022-10-20 | $0.08271394 | $0.088757 | $0.07370977 | $0.07898758 | $209,084.01 |
| 2022-10-19 | $0.07945855 | $0.087999 | $0.07384347 | $0.087935 | $245,534.46 |
| 2022-10-18 | $0.08168321 | $0.08719083 | $0.07377021 | $0.07964488 | $298,129.95 |
| 2022-10-17 | $0.080627 | $0.08788131 | $0.07973749 | $0.08161643 | $251,084.74 |
| 2022-10-16 | $0.0781366 | $0.08284966 | $0.07711614 | $0.080404 | $196,806.02 |
| 2022-10-15 | $0.07990562 | $0.08057722 | $0.07738992 | $0.07838835 | $194,538.80 |
| 2022-10-14 | $0.07338272 | $0.08041032 | $0.07316953 | $0.07990034 | $202,776.02 |
| 2022-10-13 | $0.07375675 | $0.075008 | $0.07175606 | $0.07355366 | $209,582.31 |
| 2022-10-12 | $0.07341991 | $0.074871 | $0.07062424 | $0.07408221 | $181,130.81 |
| 2022-10-11 | $0.0737128 | $0.07441722 | $0.07034226 | $0.07379944 | $205,389.93 |
| 2022-10-10 | $0.07424953 | $0.07695635 | $0.0734158 | $0.07368339 | $301,403.16 |
| 2022-10-09 | $0.07066827 | $0.07472179 | $0.06991366 | $0.0738432 | $176,300.01 |
| 2022-10-08 | $0.07196398 | $0.07308526 | $0.0698475 | $0.07074828 | $182,117.59 |
| 2022-10-07 | $0.06651856 | $0.07255935 | $0.060621 | $0.07127183 | $180,026.38 |
| 2022-10-06 | $0.06592197 | $0.07054371 | $0.0618986 | $0.06601121 | $152,284.67 |
| 2022-10-05 | $0.07037318 | $0.07061905 | $0.06168949 | $0.06582964 | $160,243.71 |
| 2022-10-04 | $0.06968533 | $0.07044591 | $0.06959646 | $0.07035038 | $194,361.39 |
| 2022-10-03 | $0.06642999 | $0.069998 | $0.06102091 | $0.06968785 | $181,521.93 |