DEFN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.215 | -0.01 | -4.44% | 0.225 | 0.225 | 0.215 | 1,039,008 |
Apr 24 2024 | 0.225 | 0.005 | 2.27% | 0.23 | 0.23 | 0.225 | 17,500 |
Apr 23 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.23 | 0.22 | 100,700 |
Apr 22 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 182,357 |
Apr 19 2024 | 0.23 | -0.005 | -2.13% | 0.24 | 0.24 | 0.23 | 27,051 |
Apr 18 2024 | 0.235 | 0.005 | 2.17% | 0.24 | 0.24 | 0.23 | 49,595 |
Apr 17 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.23 | 0.225 | 75,020 |
Apr 16 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.24 | 0.225 | 212,108 |
Apr 15 2024 | 0.235 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 149,763 |
Apr 12 2024 | 0.235 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 58,001 |
Apr 11 2024 | 0.235 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 209,960 |
Apr 10 2024 | 0.235 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 95,307 |
Apr 09 2024 | 0.235 | -0.005 | -2.08% | 0.235 | 0.24 | 0.235 | 56,403 |
Apr 08 2024 | 0.24 | 0.005 | 2.13% | 0.23 | 0.24 | 0.23 | 139,532 |
Apr 05 2024 | 0.235 | 0.00 | 0.00% | 0.23 | 0.235 | 0.22 | 298,820 |
Apr 04 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.23 | 25,829 |
Apr 03 2024 | 0.24 | 0.005 | 2.13% | 0.235 | 0.24 | 0.23 | 6,000 |
Apr 02 2024 | 0.235 | 0.005 | 2.17% | 0.23 | 0.235 | 0.22 | 37,409 |
Apr 01 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.23 | 0.215 | 30,509 |
Mar 28 2024 | 0.235 | 0.005 | 2.17% | 0.24 | 0.24 | 0.225 | 119,168 |
Mar 27 2024 | 0.23 | 0.02 | 9.52% | 0.22 | 0.235 | 0.22 | 137,460 |
Mar 26 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.21 | 11,771 |
Mar 25 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.215 | 0.21 | 16,770 |
Mar 22 2024 | 0.21 | 0.00 | 0.00% | 0.215 | 0.215 | 0.21 | 30,603 |
Mar 21 2024 | 0.21 | 0.005 | 2.44% | 0.20 | 0.215 | 0.20 | 107,428 |
Mar 20 2024 | 0.205 | -0.01 | -4.65% | 0.215 | 0.215 | 0.205 | 178,319 |
Mar 19 2024 | 0.215 | 0.005 | 2.38% | 0.215 | 0.215 | 0.21 | 65,271 |
Mar 18 2024 | 0.21 | 0.00 | 0.00% | 0.205 | 0.215 | 0.205 | 66,757 |
Mar 15 2024 | 0.21 | 0.00 | 0.00% | 0.215 | 0.215 | 0.205 | 34,305 |
Mar 14 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.21 | 86,410 |
Mar 13 2024 | 0.215 | -0.005 | -2.27% | 0.22 | 0.225 | 0.215 | 112,786 |
Mar 12 2024 | 0.22 | 0.005 | 2.33% | 0.215 | 0.22 | 0.215 | 84,582 |
Mar 11 2024 | 0.215 | 0.00 | 0.00% | 0.22 | 0.22 | 0.215 | 90,080 |
Mar 08 2024 | 0.215 | -0.005 | -2.27% | 0.22 | 0.225 | 0.21 | 66,539 |
Mar 07 2024 | 0.22 | 0.005 | 2.33% | 0.225 | 0.225 | 0.21 | 121,697 |
Mar 06 2024 | 0.215 | -0.01 | -4.44% | 0.23 | 0.23 | 0.215 | 230,296 |
Mar 05 2024 | 0.225 | -0.01 | -4.26% | 0.235 | 0.235 | 0.225 | 76,383 |
Mar 04 2024 | 0.235 | 0.005 | 2.17% | 0.24 | 0.24 | 0.23 | 68,879 |
Mar 01 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 13,000 |
Feb 29 2024 | 0.23 | -0.005 | -2.13% | 0.235 | 0.24 | 0.23 | 224,455 |
Feb 28 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.23 | 78,907 |
Feb 27 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.255 | 0.23 | 99,364 |
Feb 26 2024 | 0.245 | -0.01 | -3.92% | 0.26 | 0.265 | 0.245 | 113,802 |
Feb 23 2024 | 0.255 | 0.015 | 6.25% | 0.245 | 0.265 | 0.24 | 790,841 |
Feb 22 2024 | 0.24 | -0.005 | -2.04% | 0.235 | 0.24 | 0.23 | 111,638 |
Feb 21 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.245 | 0.235 | 19,095 |
Feb 20 2024 | 0.24 | 0.005 | 2.13% | 0.245 | 0.25 | 0.24 | 56,810 |
Feb 16 2024 | 0.235 | -0.005 | -2.08% | 0.245 | 0.245 | 0.235 | 71,433 |
Feb 15 2024 | 0.24 | 0.005 | 2.13% | 0.23 | 0.25 | 0.23 | 80,799 |
Feb 14 2024 | 0.235 | 0.005 | 2.17% | 0.24 | 0.24 | 0.235 | 48,602 |
Feb 13 2024 | 0.23 | -0.005 | -2.13% | 0.245 | 0.245 | 0.225 | 147,757 |
Feb 12 2024 | 0.235 | 0.00 | 0.00% | 0.245 | 0.245 | 0.235 | 63,398 |
Feb 09 2024 | 0.235 | 0.00 | 0.00% | 0.27 | 0.275 | 0.23 | 1,437,619 |
Feb 08 2024 | 0.235 | -0.005 | -2.08% | 0.245 | 0.26 | 0.235 | 674,792 |
Feb 07 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.24 | 76,965 |
Feb 06 2024 | 0.245 | 0.015 | 6.52% | 0.23 | 0.245 | 0.23 | 51,283 |
Feb 05 2024 | 0.23 | -0.015 | -6.12% | 0.24 | 0.245 | 0.23 | 167,636 |
Feb 02 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.24 | 48,576 |
Feb 01 2024 | 0.245 | 0.01 | 4.26% | 0.25 | 0.25 | 0.24 | 75,519 |
Jan 31 2024 | 0.235 | -0.005 | -2.08% | 0.245 | 0.265 | 0.235 | 114,717 |
Jan 30 2024 | 0.24 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 38,768 |
Jan 29 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 205,551 |