DEFITTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 0.114548 | 0.001379 | 1.22% | 0.113269 | 0.115611 | 0.112574 | 0.00 |
Jun 24 2024 | 0.113168 | -0.002229 | -1.93% | 0.115375 | 0.115757 | 0.109318 | 0.00 |
Jun 23 2024 | 0.115397 | -0.002529 | -2.14% | 0.117925 | 0.118737 | 0.115067 | 0.00 |
Jun 22 2024 | 0.117926 | -0.000785 | -0.66% | 0.118786 | 0.118786 | 0.117343 | 0.00 |
Jun 21 2024 | 0.118711 | 0.000151 | 0.13% | 0.118486 | 0.119671 | 0.116307 | 0.00 |
Jun 20 2024 | 0.11856 | -0.001323 | -1.10% | 0.119897 | 0.122039 | 0.117635 | 0.00 |
Jun 19 2024 | 0.119883 | 0.002485 | 2.12% | 0.117459 | 0.120985 | 0.116939 | 0.00 |
Jun 18 2024 | 0.117398 | -0.000859 | -0.73% | 0.11858 | 0.118591 | 0.113934 | 0.00 |
Jun 17 2024 | 0.118257 | -0.003909 | -3.20% | 0.124202 | 0.124662 | 0.117176 | 0.00 |
Jun 16 2024 | 0.122166 | 0.00185 | 1.54% | 0.120234 | 0.123181 | 0.119498 | 0.00 |
Jun 15 2024 | 0.120316 | 0.002882 | 2.45% | 0.11744 | 0.121156 | 0.117198 | 0.00 |
Jun 14 2024 | 0.117434 | 0.000267 | 0.23% | 0.117293 | 0.119024 | 0.113531 | 0.00 |
Jun 13 2024 | 0.117167 | -0.002987 | -2.49% | 0.12003 | 0.120124 | 0.115778 | 0.00 |
Jun 12 2024 | 0.120154 | 0.002067 | 1.75% | 0.118126 | 0.123292 | 0.116945 | 0.00 |
Jun 11 2024 | 0.118087 | -0.005654 | -4.57% | 0.123795 | 0.123871 | 0.115903 | 0.00 |
Jun 10 2024 | 0.123741 | -0.001275 | -1.02% | 0.124202 | 0.125199 | 0.123317 | 0.00 |
Jun 09 2024 | 0.125016 | 0.000726 | 0.58% | 0.124202 | 0.125471 | 0.123763 | 0.00 |
Jun 08 2024 | 0.12429 | 0.000135 | 0.11% | 0.124101 | 0.125132 | 0.123831 | 0.00 |
Jun 07 2024 | 0.124155 | -0.004538 | -3.53% | 0.12863 | 0.129561 | 0.12291 | 0.00 |
Jun 06 2024 | 0.128693 | -0.001805 | -1.38% | 0.130476 | 0.130882 | 0.127058 | 0.00 |
Jun 05 2024 | 0.130498 | 0.001804 | 1.40% | 0.126389 | 0.131177 | 0.125712 | 0.00 |
Jun 04 2024 | 0.128694 | 0.001742 | 1.37% | 0.127112 | 0.129278 | 0.126294 | 0.00 |
Jun 03 2024 | 0.126952 | -0.000619 | -0.49% | 0.127421 | 0.12992 | 0.126823 | 0.00 |
Jun 02 2024 | 0.127571 | -0.001124 | -0.87% | 0.128694 | 0.129431 | 0.126596 | 0.00 |
Jun 01 2024 | 0.128695 | 0.001685 | 1.33% | 0.127017 | 0.129143 | 0.126572 | 0.00 |
May 31 2024 | 0.127009 | 0.000573 | 0.45% | 0.126389 | 0.129692 | 0.125637 | 0.00 |
May 30 2024 | 0.126437 | -0.000639 | -0.50% | 0.127124 | 0.128962 | 0.124995 | 0.00 |
May 29 2024 | 0.127076 | -0.002671 | -2.06% | 0.129609 | 0.13101 | 0.126272 | 0.00 |
May 28 2024 | 0.129746 | -0.001677 | -1.28% | 0.131118 | 0.13244 | 0.127245 | 0.00 |
May 27 2024 | 0.131424 | 0.002335 | 1.81% | 0.12725 | 0.134005 | 0.126302 | 0.00 |
May 26 2024 | 0.129088 | 0.002614 | 2.07% | 0.126567 | 0.130947 | 0.125964 | 0.00 |
May 25 2024 | 0.126474 | 0.000609 | 0.48% | 0.125626 | 0.127386 | 0.125283 | 0.00 |
May 24 2024 | 0.125866 | -0.000977 | -0.77% | 0.12725 | 0.129084 | 0.122733 | 0.00 |
May 23 2024 | 0.126843 | 0.000549 | 0.43% | 0.126138 | 0.133026 | 0.120488 | 0.00 |
May 22 2024 | 0.126295 | -0.001695 | -1.32% | 0.127893 | 0.128681 | 0.123357 | 0.00 |
May 21 2024 | 0.127989 | 0.004447 | 3.60% | 0.123804 | 0.129431 | 0.122581 | 0.00 |
May 20 2024 | 0.123543 | 0.019984 | 19.30% | 0.097394 | 0.124334 | 0.096655 | 0.00 |
May 19 2024 | 0.103559 | -0.001884 | -1.79% | 0.105393 | 0.105864 | 0.103217 | 0.00 |
May 18 2024 | 0.105443 | 0.00119 | 1.14% | 0.104316 | 0.106219 | 0.104184 | 0.00 |
May 17 2024 | 0.104253 | 0.004921 | 4.95% | 0.0993 | 0.105214 | 0.09901 | 0.00 |
May 16 2024 | 0.099332 | -0.003184 | -3.11% | 0.102488 | 0.102623 | 0.098737 | 0.00 |
May 15 2024 | 0.102516 | 0.005231 | 5.38% | 0.097394 | 0.102635 | 0.096655 | 0.00 |
May 14 2024 | 0.097285 | -0.00223 | -2.24% | 0.099452 | 0.09986 | 0.096554 | 0.00 |
May 13 2024 | 0.099515 | 0.00064 | 0.65% | 0.098313 | 0.101023 | 0.097996 | 0.00 |
May 12 2024 | 0.098875 | 0.000679 | 0.69% | 0.098313 | 0.099558 | 0.097996 | 0.00 |
May 11 2024 | 0.098196 | -0.000032 | -0.03% | 0.098339 | 0.099267 | 0.097515 | 0.00 |
May 10 2024 | 0.098228 | -0.004197 | -4.10% | 0.102256 | 0.103019 | 0.097213 | 0.00 |
May 09 2024 | 0.102426 | 0.002093 | 2.09% | 0.100411 | 0.10318 | 0.099649 | 0.00 |
May 08 2024 | 0.100333 | -0.001531 | -1.50% | 0.101668 | 0.102516 | 0.099213 | 0.00 |
May 07 2024 | 0.101864 | -0.001703 | -1.64% | 0.103558 | 0.105614 | 0.101528 | 0.00 |
May 06 2024 | 0.103566 | -0.002261 | -2.14% | 0.100891 | 0.108224 | 0.099929 | 0.00 |
May 05 2024 | 0.105827 | 0.000633 | 0.60% | 0.105166 | 0.106988 | 0.103791 | 0.00 |
May 04 2024 | 0.105194 | 0.000389 | 0.37% | 0.104681 | 0.106858 | 0.104506 | 0.00 |
May 03 2024 | 0.104805 | 0.003911 | 3.88% | 0.100891 | 0.105478 | 0.099929 | 0.00 |
May 02 2024 | 0.100894 | 0.000336 | 0.33% | 0.100442 | 0.101672 | 0.097737 | 0.00 |
May 01 2024 | 0.100557 | -0.001424 | -1.40% | 0.10163 | 0.101909 | 0.094979 | 0.00 |
Apr 30 2024 | 0.101981 | -0.006536 | -6.02% | 0.108288 | 0.10965 | 0.098475 | 0.00 |
Apr 29 2024 | 0.108517 | -0.001692 | -1.54% | 0.10333 | 0.109098 | 0.096902 | 0.00 |
Apr 28 2024 | 0.110209 | 0.000404 | 0.37% | 0.109808 | 0.112963 | 0.109634 | 0.00 |
Apr 27 2024 | 0.109805 | 0.004221 | 4.00% | 0.105693 | 0.110699 | 0.103964 | 0.00 |
Apr 26 2024 | 0.105584 | -0.000974 | -0.91% | 0.106489 | 0.106849 | 0.104752 | 0.00 |
Apr 25 2024 | 0.106558 | 0.000755 | 0.71% | 0.105961 | 0.107637 | 0.103696 | 0.00 |
Apr 24 2024 | 0.105803 | -0.002841 | -2.61% | 0.108756 | 0.111103 | 0.104762 | 0.00 |
Apr 23 2024 | 0.108644 | 0.000607 | 0.56% | 0.107992 | 0.11012 | 0.106477 | 0.00 |
Apr 22 2024 | 0.108037 | 0.0018 | 1.69% | 0.10333 | 0.109013 | 0.096902 | 0.00 |
Apr 21 2024 | 0.106238 | -0.00013 | -0.12% | 0.106302 | 0.107879 | 0.105292 | 0.00 |
Apr 20 2024 | 0.106367 | 0.00281 | 2.71% | 0.103108 | 0.107035 | 0.101964 | 0.00 |
Apr 19 2024 | 0.103557 | 0.000048 | 0.05% | 0.10333 | 0.105408 | 0.096902 | 0.00 |
Apr 18 2024 | 0.103509 | 0.002846 | 2.83% | 0.100894 | 0.104436 | 0.099808 | 0.00 |
Apr 17 2024 | 0.100662 | -0.003464 | -3.33% | 0.104051 | 0.105284 | 0.098764 | 0.00 |
Apr 16 2024 | 0.104126 | -0.000556 | -0.53% | 0.104519 | 0.105445 | 0.101249 | 0.00 |
Apr 15 2024 | 0.104682 | -0.00201 | -1.88% | 0.106242 | 0.110447 | 0.102518 | 0.00 |
Apr 14 2024 | 0.106693 | 0.004485 | 4.39% | 0.101521 | 0.107035 | 0.098373 | 0.00 |
Apr 13 2024 | 0.102208 | -0.007257 | -6.63% | 0.108961 | 0.111349 | 0.097506 | 0.00 |
Apr 12 2024 | 0.109465 | -0.008905 | -7.52% | 0.118251 | 0.119901 | 0.105687 | 0.00 |
Apr 11 2024 | 0.11837 | -0.001108 | -0.93% | 0.11934 | 0.12204 | 0.117352 | 0.00 |
Apr 10 2024 | 0.119478 | 0.001042 | 0.88% | 0.118309 | 0.120054 | 0.11534 | 0.00 |
Apr 09 2024 | 0.118436 | -0.006243 | -5.01% | 0.124811 | 0.125696 | 0.116867 | 0.00 |
Apr 08 2024 | 0.124679 | 0.008066 | 6.92% | 0.112406 | 0.125691 | 0.108725 | 0.00 |
Apr 07 2024 | 0.116613 | 0.003127 | 2.76% | 0.113222 | 0.116702 | 0.112946 | 0.00 |
Apr 06 2024 | 0.113487 | 0.001256 | 1.12% | 0.111844 | 0.11455 | 0.111821 | 0.00 |
Apr 05 2024 | 0.112231 | -0.00008 | -0.07% | 0.112406 | 0.112941 | 0.108725 | 0.00 |
Apr 04 2024 | 0.112311 | 0.000322 | 0.29% | 0.111548 | 0.116219 | 0.109869 | 0.00 |
Apr 03 2024 | 0.111989 | 0.001365 | 1.23% | 0.110923 | 0.113644 | 0.108312 | 0.00 |
Apr 02 2024 | 0.110623 | -0.008 | -6.74% | 0.118337 | 0.118337 | 0.108654 | 0.00 |
Apr 01 2024 | 0.118623 | -0.004311 | -3.51% | 0.123008 | 0.123008 | 0.115471 | 0.00 |
Mar 31 2024 | 0.122934 | 0.00454 | 3.83% | 0.118403 | 0.1233 | 0.118403 | 0.00 |
Mar 30 2024 | 0.118394 | -0.000264 | -0.22% | 0.118509 | 0.12035 | 0.117785 | 0.00 |
Mar 29 2024 | 0.118658 | -0.001635 | -1.36% | 0.120224 | 0.120885 | 0.117245 | 0.00 |
Mar 28 2024 | 0.120292 | 0.002371 | 2.01% | 0.118131 | 0.121881 | 0.117028 | 0.00 |