Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DEFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1.86 | -0.07 | -3.63% | 2.04 | 2.05 | 1.73 | 2,083,928 |
| Jun 20 2024 | 1.93 | -0.37 | -16.09% | 2.26 | 2.42 | 1.86 | 2,826,102 |
| Jun 19 2024 | 2.30 | 0.06 | 2.68% | 2.09 | 2.33 | 1.68 | 4,298,046 |
| Jun 18 2024 | 2.24 | -0.86 | -27.74% | 2.96 | 2.99 | 2.07 | 3,281,793 |
| Jun 17 2024 | 3.10 | 0.17 | 5.80% | 3.25 | 3.33 | 2.93 | 4,289,276 |
| Jun 14 2024 | 2.93 | 0.34 | 13.13% | 2.66 | 2.94 | 2.62 | 2,938,745 |
| Jun 13 2024 | 2.59 | 0.24 | 10.21% | 2.36 | 2.67 | 2.35 | 2,938,705 |
| Jun 12 2024 | 2.35 | 0.44 | 23.04% | 2.16 | 2.42 | 2.11 | 1,959,904 |
| Jun 11 2024 | 1.91 | -0.29 | -13.18% | 2.24 | 2.41 | 1.905 | 3,546,308 |
| Jun 10 2024 | 2.20 | 0.44 | 25.00% | 1.95 | 2.23 | 1.83 | 3,642,885 |
| Jun 07 2024 | 1.76 | 0.16 | 10.00% | 1.60 | 1.93 | 1.59 | 2,781,709 |
| Jun 06 2024 | 1.60 | 0.18 | 12.68% | 1.43 | 1.65 | 1.43 | 1,299,043 |
| Jun 05 2024 | 1.42 | 0.07 | 5.19% | 1.32 | 1.44 | 1.31 | 457,943 |
| Jun 04 2024 | 1.35 | 0.09 | 7.14% | 1.34 | 1.40 | 1.34 | 816,022 |
| Jun 03 2024 | 1.26 | 0.17 | 15.60% | 1.08 | 1.34 | 1.08 | 645,557 |
| May 31 2024 | 1.09 | -0.10 | -8.40% | 1.17 | 1.17 | 1.06 | 757,149 |
| May 30 2024 | 1.19 | -0.09 | -7.03% | 1.23 | 1.25 | 1.17 | 454,886 |
| May 29 2024 | 1.28 | -0.03 | -2.29% | 1.31 | 1.32 | 1.25 | 342,961 |
| May 28 2024 | 1.31 | -0.13 | -9.03% | 1.39 | 1.39 | 1.30 | 365,381 |
| May 27 2024 | 1.44 | 0.11 | 8.27% | 1.26 | 1.44 | 1.26 | 323,593 |
| May 24 2024 | 1.33 | 0.03 | 2.31% | 1.38 | 1.38 | 1.31 | 402,472 |
| May 23 2024 | 1.30 | -0.05 | -3.70% | 1.40 | 1.45 | 1.26 | 659,880 |
| May 22 2024 | 1.35 | 0.17 | 13.92% | 1.20 | 1.35 | 1.18 | 893,371 |
| May 21 2024 | 1.185 | 0.16 | 15.05% | 1.05 | 1.25 | 1.04 | 949,638 |
| May 17 2024 | 1.03 | 0.13 | 14.44% | 0.94 | 1.05 | 0.89 | 866,704 |
| May 16 2024 | 0.90 | 0.03 | 3.45% | 0.86 | 1.00 | 0.83 | 1,460,303 |
| May 15 2024 | 0.87 | 0.04 | 4.82% | 0.83 | 0.87 | 0.83 | 497,459 |
| May 14 2024 | 0.83 | 0.01 | 1.22% | 0.83 | 0.85 | 0.80 | 558,919 |
| May 13 2024 | 0.82 | 0.02 | 2.50% | 0.80 | 0.85 | 0.79 | 351,821 |
| May 10 2024 | 0.80 | -0.02 | -2.44% | 0.75 | 0.84 | 0.75 | 372,638 |
| May 09 2024 | 0.82 | 0.04 | 5.13% | 0.79 | 0.82 | 0.79 | 268,842 |
| May 08 2024 | 0.78 | -0.02 | -2.50% | 0.80 | 0.80 | 0.73 | 636,923 |
| May 07 2024 | 0.80 | -0.02 | -2.44% | 0.81 | 0.82 | 0.78 | 237,384 |
| May 06 2024 | 0.82 | 0.03 | 3.80% | 0.79 | 0.83 | 0.79 | 301,598 |
| May 03 2024 | 0.79 | 0.07 | 9.72% | 0.74 | 0.80 | 0.73 | 238,587 |
| May 02 2024 | 0.72 | -0.05 | -6.49% | 0.72 | 0.78 | 0.69 | 387,318 |
| May 01 2024 | 0.77 | 0.02 | 2.67% | 0.70 | 0.77 | 0.67 | 204,584 |
| Apr 30 2024 | 0.75 | -0.01 | -1.32% | 0.75 | 0.76 | 0.66 | 595,994 |
| Apr 29 2024 | 0.76 | 0.02 | 2.70% | 0.75 | 0.76 | 0.73 | 394,885 |
| Apr 26 2024 | 0.74 | 0.01 | 1.37% | 0.74 | 0.75 | 0.74 | 145,978 |
| Apr 25 2024 | 0.73 | -0.01 | -1.35% | 0.73 | 0.75 | 0.71 | 635,407 |
| Apr 24 2024 | 0.74 | -0.03 | -3.90% | 0.78 | 0.78 | 0.74 | 109,046 |
| Apr 23 2024 | 0.77 | 0.06 | 8.45% | 0.79 | 0.80 | 0.75 | 390,780 |
| Apr 22 2024 | 0.71 | -0.06 | -7.79% | 0.80 | 0.81 | 0.68 | 587,687 |
| Apr 19 2024 | 0.77 | -0.05 | -6.10% | 0.83 | 0.85 | 0.77 | 364,505 |
| Apr 18 2024 | 0.82 | 0.03 | 3.80% | 0.83 | 0.87 | 0.82 | 298,959 |
| Apr 17 2024 | 0.79 | -0.10 | -11.24% | 0.82 | 0.88 | 0.79 | 183,155 |
| Apr 16 2024 | 0.89 | 0.07 | 8.54% | 0.79 | 0.89 | 0.75 | 537,219 |
| Apr 15 2024 | 0.82 | -0.04 | -4.65% | 0.82 | 0.89 | 0.77 | 480,500 |
| Apr 12 2024 | 0.86 | -0.04 | -4.44% | 0.94 | 0.97 | 0.86 | 492,843 |
| Apr 11 2024 | 0.90 | 0.05 | 5.88% | 0.88 | 0.92 | 0.82 | 124,862 |
| Apr 10 2024 | 0.85 | -0.08 | -8.60% | 0.85 | 0.89 | 0.81 | 537,365 |
| Apr 09 2024 | 0.93 | 0.00 | 0.00% | 0.94 | 0.98 | 0.91 | 472,288 |
| Apr 08 2024 | 0.93 | 0.03 | 3.33% | 0.91 | 0.95 | 0.905 | 846,462 |
| Apr 05 2024 | 0.90 | 0.07 | 8.43% | 0.83 | 0.93 | 0.82 | 687,957 |
| Apr 04 2024 | 0.83 | 0.12 | 16.90% | 0.74 | 0.92 | 0.70 | 2,895,274 |
| Apr 03 2024 | 0.71 | 0.07 | 10.94% | 0.69 | 0.74 | 0.68 | 759,311 |
| Apr 02 2024 | 0.64 | -0.03 | -4.48% | 0.63 | 0.67 | 0.62 | 254,817 |
| Apr 01 2024 | 0.67 | 0.00 | 0.00% | 0.68 | 0.72 | 0.65 | 136,077 |
| Mar 28 2024 | 0.67 | 0.07 | 11.67% | 0.63 | 0.67 | 0.60 | 256,851 |
| Mar 27 2024 | 0.60 | 0.01 | 1.69% | 0.60 | 0.63 | 0.60 | 96,545 |
| Mar 26 2024 | 0.59 | -0.03 | -4.84% | 0.62 | 0.63 | 0.56 | 89,046 |
| Mar 25 2024 | 0.62 | -0.02 | -3.13% | 0.62 | 0.65 | 0.62 | 202,705 |
