Decentralized Finance (DEFX)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739311200 | 204.31 | 4.85 | 2.43 | 211.46 | 211.46 | 204.31 | 0 |
| 1739224800 | 199.46 | -2.4 | -1.19 | 198.15 | 199.46 | 196.33 | 0 |
| 1738965600 | 201.86 | 4.52 | 2.29 | 192.08 | 201.86 | 192.08 | 0 |
| 1738879200 | 197.34 | -8.76 | -4.25 | 202.58 | 203.93 | 197.34 | 0 |
| 1738792800 | 206.1 | -1.2 | -0.58 | 206.61 | 209.92 | 206.1 | 0 |
| 1738706400 | 207.3 | 13.91 | 7.19 | 197.23 | 207.35 | 197.23 | 0 |
| 1738620000 | 193.39 | -74.52 | -27.82 | 192.26 | 194.23 | 191.07 | 0 |
| 1738360800 | 267.91 | 9.5 | 3.68 | 258.02 | 267.91 | 258.02 | 0 |
| 1738274400 | 258.41 | 16.37 | 6.76 | 250.32 | 258.41 | 250.32 | 0 |
| 1738188000 | 242.04 | -2.68 | -1.10 | 248.41 | 248.41 | 241.97 | 0 |
| 1738101600 | 244.72 | 0.29 | 0.12 | 247.41 | 247.49 | 244.72 | 0 |
| 1738015200 | 244.43 | -36.95 | -13.13 | 238.7 | 244.6 | 237.59 | 0 |
| 1737756000 | 281.38 | 8.97 | 3.29 | 279.55 | 283.23 | 279.55 | 0 |
| 1737669600 | 272.41 | -9.39 | -3.33 | 268.93 | 272.41 | 265.27 | 0 |
| 1737583200 | 281.8 | -4.71 | -1.64 | 281.86 | 285.68 | 281.8 | 0 |
| 1737496800 | 286.51 | -13.65 | -4.55 | 275.43 | 288.66 | 275.43 | 0 |
| 1737151200 | 300.16 | 14.29 | 5.00 | 298.45999 | 300.83 | 298.45999 | 0 |
| 1737064800 | 285.87 | 3.23 | 1.14 | 286.38 | 291.52999 | 284.6 | 0 |
| 1736978400 | 282.64 | 13.47 | 5.00 | 274.07 | 282.64 | 267.04 | 0 |
| 1736892000 | 269.17 | 22.79 | 9.25 | 263.31 | 269.17 | 263.31 | 0 |
| 1736805600 | 246.38 | -19.55 | -7.35 | 255.06 | 255.06 | 245.2 | 0 |
| 1736546400 | 265.93 | -5.77 | -2.12 | 272.45999 | 272.45999 | 265.22 | 0 |
| 1736373600 | 271.7 | -32.01 | -10.54 | 274.56 | 274.56 | 270.73 | 0 |
| 1736287200 | 303.70999 | -9.03 | -2.89 | 310.16 | 310.16 | 303.70999 | 0 |
| 1736200800 | 312.74 | 5.74 | 1.87 | 310.94 | 312.74 | 309.29 | 0 |
| 1735941600 | 307 | 4.36 | 1.44 | 291.81 | 307 | 291.81 | 0 |
| 1735855200 | 302.64 | 12.81 | 4.42 | 297.85 | 302.64 | 297.85 | 0 |
| 1735682400 | 289.83 | 6.55 | 2.31 | 283.8 | 289.83 | 282.93 | 0 |
| 1735596000 | 283.27999 | -11.61 | -3.94 | 294.62 | 294.62 | 283.27999 | 0 |
| 1735336800 | 294.89 | 5.15 | 1.78 | 296.61 | 303.99 | 294.89 | 0 |
| 1735250400 | 289.74 | -25.25 | -8.02 | 292.12 | 293.14999 | 289.02 | 0 |
| 1735077600 | 314.99 | 27.97 | 9.74 | 307.41 | 314.99 | 304.64999 | 0 |
| 1734991200 | 287.02 | 22.13 | 8.35 | 287.23 | 291.42 | 287.02 | 0 |
| 1734732000 | 264.89 | -42.13 | -13.72 | 265.43 | 265.43 | 246.97 | 0 |
| 1734645600 | 307.02 | -24.83 | -7.48 | 306.39 | 312.33999 | 305.79 | 0 |
| 1734559200 | 331.85 | -15.83 | -4.55 | 336.2 | 339.61 | 331.85 | 0 |
| 1734472800 | 347.68 | -4.09 | -1.16 | 348.57 | 350.86 | 347.68 | 0 |
| 1734386400 | 351.77 | -11.84 | -3.26 | 356.06 | 356.06 | 350.71 | 0 |
| 1734127200 | 363.61 | -11.14 | -2.97 | 366.78 | 367.85 | 363.61 | 0 |
| 1734040800 | 374.75 | 47.97 | 14.68 | 368.85 | 374.75 | 364.89 | 0 |
| 1733954400 | 326.77999 | 7.87 | 2.47 | 310.45 | 326.77999 | 310.45 | 0 |
| 1733868000 | 318.91 | -26.02 | -7.54 | 319.04 | 327.97 | 317.95 | 0 |
| 1733781600 | 344.93 | -10.92 | -3.07 | 341.31 | 344.93 | 334.99 | 0 |
| 1733522400 | 355.85 | 21.56 | 6.45 | 346.29 | 355.85 | 342.41 | 0 |
| 1733436000 | 334.29 | -2.29 | -0.68 | 333.33 | 336.04 | 332.07 | 0 |
| 1733349600 | 336.58 | 47.37 | 16.38 | 325.79 | 336.58 | 325.79 | 0 |
| 1733263200 | 289.20999 | 13.7 | 4.97 | 292.11 | 301.06 | 289.20999 | 0 |
| 1733176800 | 275.51 | 26.63 | 10.70 | 260.45999 | 275.51 | 260.45999 | 0 |
| 1732917600 | 248.88 | 3.5 | 1.43 | 244.31 | 248.88 | 244.31 | 0 |
| 1732744800 | 245.38 | 21.61 | 9.66 | 238.78 | 245.38 | 236.11 | 0 |
| 1732658400 | 223.77 | -14.3 | -6.01 | 226.74 | 226.87 | 219.35 | 0 |
| 1732572000 | 238.07 | 42.05 | 21.45 | 230.96 | 239.04 | 230.96 | 0 |
| 1732312800 | 196.02 | -2.42 | -1.22 | 200.74 | 200.74 | 196.02 | 0 |
| 1732226400 | 198.44 | 6.34 | 3.30 | 188.26 | 198.44 | 185.9 | 0 |
| 1732140000 | 192.1 | -1.16 | -0.60 | 191.45 | 192.73 | 189.82 | 0 |
| 1732053600 | 193.26 | 2.35 | 1.23 | 193.04 | 196.9 | 193.04 | 0 |
| 1731967200 | 190.91 | 16.39 | 9.39 | 192.4 | 193 | 188.77 | 0 |
| 1731708000 | 174.52 | -4.45 | -2.49 | 173.2 | 176.92 | 173.2 | 0 |
| 1731621600 | 178.97 | -10.55 | -5.57 | 185.71 | 185.71 | 178.97 | 0 |
| 1731535200 | 189.52 | 3.95 | 2.13 | 180.36 | 189.52 | 179.47 | 0 |
| 1731448800 | 185.57 | -5.08 | -2.66 | 200.03 | 200.03 | 184.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
