DEFI+L Historical USD Price
Daily close · Apr 20, 2022 → Nov 18, 2022Daily price history
Oct 6, 2022 → Nov 18, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-18 | $0.66144232 | $0.67663631 | $0.66144232 | $0.66635138 | $291.31 |
| 2022-11-17 | $0.66993463 | $0.6750803 | $0.65426411 | $0.66149535 | $289.19 |
| 2022-11-16 | $0.69000868 | $0.69755438 | $0.65787933 | $0.66965372 | $292.76 |
| 2022-11-15 | $0.68448177 | $0.7075113 | $0.68196102 | $0.68941583 | $301.40 |
| 2022-11-14 | $0.67231348 | $0.70899485 | $0.64926067 | $0.68427282 | $299.15 |
| 2022-11-13 | $0.69151223 | $0.7006345 | $0.66575277 | $0.67338672 | $294.39 |
| 2022-11-12 | $0.70984374 | $0.70984374 | $0.68462117 | $0.69101466 | $302.10 |
| 2022-11-11 | $0.71631722 | $0.71798322 | $0.66862936 | $0.70999625 | $310.39 |
| 2022-11-10 | $0.60630171 | $0.74022613 | $0.60498116 | $0.71641074 | $313.20 |
| 2022-11-09 | $0.73425093 | $0.73472962 | $0.59563182 | $0.60434001 | $264.20 |
| 2022-11-08 | $0.86380512 | $0.86770151 | $0.70384954 | $0.73361566 | $320.72 |
| 2022-11-07 | $0.86509697 | $0.88373877 | $0.85371408 | $0.86378469 | $377.63 |
| 2022-11-06 | $0.89656547 | $0.90095009 | $0.86591471 | $0.86591471 | $378.56 |
| 2022-11-05 | $0.90641176 | $0.91459975 | $0.89520471 | $0.89640443 | $391.89 |
| 2022-11-04 | $1.05 | $1.14 | $0.90403354 | $0.90613694 | $396.14 |
| 2022-11-03 | $1.05 | $1.07 | $1.04 | $1.05 | $37.99 |
| 2022-11-02 | $1.09 | $1.11 | $1.04 | $1.05 | $37.71 |
| 2022-11-01 | $1.08 | $1.11 | $1.08 | $1.09 | $39.21 |
| 2022-10-31 | $1.00 | $1.12 | $1.00 | $1.08 | $39.04 |
| 2022-10-16 | $0.89057895 | $0.91773517 | $0.89057895 | $0.90480642 | $22.27 |
| 2022-10-15 | $0.90620333 | $0.90887207 | $0.88666418 | $0.89035551 | $21.91 |
| 2022-10-14 | $0.89987683 | $0.93689835 | $0.8979721 | $0.90659079 | $22.31 |
| 2022-10-13 | $0.90462417 | $0.90721509 | $0.84442718 | $0.89994626 | $22.15 |
| 2022-10-12 | $0.89424171 | $0.91103527 | $0.89211127 | $0.90473218 | $22.27 |
| 2022-10-11 | $0.90179288 | $0.90652652 | $0.88906816 | $0.89375428 | $21.99 |
| 2022-10-10 | $0.92457756 | $0.93401299 | $0.90208845 | $0.90208845 | $22.20 |
| 2022-10-09 | $0.9191363 | $0.92797541 | $0.91434454 | $0.92423449 | $22.75 |
| 2022-10-08 | $0.93024535 | $0.93375353 | $0.91276224 | $0.91907168 | $22.62 |
| 2022-10-07 | $0.94473762 | $0.95042057 | $0.92402324 | $0.93087364 | $22.91 |
| 2022-10-06 | $0.94530521 | $0.96584853 | $0.94210931 | $0.9442679 | $23.24 |