Grayscale Decentralized Finance DeFi Fund LLC (QB) (DEFG)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.462 | -1.77897574124 | 25.97 | 33.7 | 25.01 | 1549 | 28.16355287 | CS |
| 4 | -4.242 | -14.2588235294 | 29.75 | 38 | 25.01 | 1625 | 28.24438538 | CS |
| 12 | -19.492 | -43.3155555556 | 45 | 51 | 22 | 1484 | 29.5535355 | CS |
| 26 | 0.808 | 3.27125506073 | 24.7 | 65.5 | 17 | 1687 | 32.15062418 | CS |
| 52 | 10.558 | 70.6220735786 | 14.95 | 65.5 | 11.5 | 1359 | 29.8759188 | CS |
| 156 | -1.492 | -5.52592592593 | 27 | 65.5 | 6 | 1165 | 27.94987575 | CS |
| 260 | -1.492 | -5.52592592593 | 27 | 65.5 | 6 | 1165 | 27.94987575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 25.508 | -1.49 | -5.53 | 25.508 | 25.508 | 25.508 | 239 |
| 1718918640 | 27 | -6 | -18.18 | 33.4 | 33.7 | 25.3 | 4384 |
| 1718746140 | 33 | 4.05 | 13.99 | 25.01 | 33 | 25.01 | 1094 |
| 1718659680 | 28.95 | 2.98 | 11.47 | 26 | 28.95 | 25.75 | 464 |
| 1718400300 | 25.97 | -1.03 | -3.81 | 25.97 | 25.97 | 25.97 | 253 |
| 1718314140 | 27 | -4 | -12.90 | 30.25 | 30.25 | 26.5 | 11920 |
| 1718227380 | 31 | 5 | 19.23 | 29.938 | 31 | 29.938 | 723 |
| 1718141340 | 26 | -4 | -13.33 | 28.57 | 28.57 | 26 | 381 |
| 1718054880 | 30 | -1 | -3.23 | 30 | 30 | 30 | 1272 |
| 1717795800 | 31 | -2.7 | -8.01 | 31.5 | 31.5 | 31 | 433 |
| 1717709400 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 35 |
| 1717622460 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 203 |
| 1717536360 | 33.7 | 3.2 | 10.49 | 33.58 | 33.7 | 33.58 | 364 |
| 1717450140 | 30.5 | -1.5 | -4.69 | 35 | 35 | 29 | 1556 |
| 1717190940 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1717104540 | 32 | 2.25 | 7.56 | 32 | 35 | 32 | 898 |
| 1717017840 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1716931440 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1716585840 | 29.75 | -0.15 | -0.50 | 29.75 | 38 | 29.75 | 401 |
| 1716499740 | 29.9 | 0 | 0.00 | 29.3 | 29.9 | 29 | 1733 |
| 1716412800 | 29.9 | 4.88 | 19.50 | 29.9 | 29.9 | 28 | 929 |
| 1716326940 | 25.02 | -4.98 | -16.60 | 30 | 30 | 25.02 | 1494 |
| 1716240180 | 30 | 0 | 0.00 | 28.5275 | 30 | 28.45 | 655 |
| 1715981340 | 30 | 1.55 | 5.45 | 28.49 | 30 | 28.49 | 620 |
| 1715894940 | 28.45 | 5.42 | 23.53 | 28.45 | 28.45 | 28.45 | 241 |
| 1715808000 | 23.03 | -5.72 | -19.90 | 23.03 | 28.241 | 23.03 | 487 |
| 1715722140 | 28.75 | 0.79 | 2.83 | 23.03 | 28.75 | 23.03 | 538 |
| 1715635200 | 27.96 | 4.96 | 21.57 | 25.22 | 28 | 23.5 | 1184 |
| 1715376000 | 23 | 0.78 | 3.51 | 23 | 23 | 23 | 155 |
| 1715289600 | 22.22 | 0 | 0.00 | 22.22 | 22.22 | 22.22 | 0 |
| 1715203200 | 22.22 | -0.29 | -1.29 | 22.51 | 22.51 | 22.22 | 920 |
| 1715117340 | 22.51 | -1.19 | -5.02 | 22.5 | 22.55 | 22.5 | 687 |
| 1715030940 | 23.7 | -1.3 | -5.20 | 23.658 | 25 | 23.6 | 1200 |
| 1714771740 | 25 | 1 | 4.17 | 25 | 25 | 23 | 1607 |
| 1714685340 | 24 | 0.12 | 0.50 | 23.88 | 24 | 23 | 615 |
| 1714598400 | 23.88 | 1.38 | 6.13 | 25 | 25 | 23.88 | 857 |
| 1714512600 | 22.5 | -0.95 | -4.05 | 22.3 | 22.5 | 22 | 2238 |
| 1714425720 | 23.45 | 0.94 | 4.18 | 26 | 27 | 23.45 | 1342 |
| 1714166580 | 22.51 | -1.49 | -6.21 | 26 | 26.5 | 22.4 | 5383 |
| 1714080300 | 24 | -1 | -4.00 | 26 | 28.99 | 24 | 1424 |
| 1713994020 | 25 | -3.85 | -13.34 | 29 | 29 | 25 | 2913 |
| 1713907740 | 28.85 | -1.15 | -3.83 | 28.5 | 28.85 | 28.5 | 643 |
| 1713821340 | 30 | -2 | -6.25 | 32.715 | 33.18 | 29.76 | 2123 |
| 1713561900 | 32 | 0.29 | 0.90 | 31.75 | 32.35 | 31.75 | 2230 |
| 1713475500 | 31.715 | 0.82 | 2.64 | 31.99 | 32 | 31.703 | 1497 |
| 1713389100 | 30.9 | -0.84 | -2.65 | 32 | 32 | 30 | 2390 |
| 1713302940 | 31.74 | -1.26 | -3.82 | 32.5 | 33 | 31.21 | 1915 |
| 1713216000 | 33 | -3.5 | -9.59 | 34.2 | 34.2 | 32.7 | 1648 |
| 1712957160 | 36.5 | -1 | -2.67 | 36.85 | 40.2 | 36.5 | 1629 |
| 1712870760 | 37.5 | -3.5 | -8.54 | 39 | 39 | 37 | 696 |
| 1712784000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 431 |
| 1712698140 | 41 | 4.5 | 12.33 | 41 | 41 | 41 | 308 |
| 1712611200 | 36.5 | -3.5 | -8.75 | 48 | 49.828 | 36.5 | 1867 |
| 1712352000 | 40 | 2 | 5.26 | 40 | 40 | 40 | 572 |
| 1712265900 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1712179500 | 38 | -2 | -5.00 | 42 | 42.36 | 38 | 1145 |
| 1712092980 | 40 | -11 | -21.57 | 50.7 | 50.7 | 36.4101 | 4927 |
| 1712006940 | 51 | 6 | 13.33 | 45 | 51 | 45 | 1566 |
| 1711660800 | 45 | 1.75 | 4.05 | 48 | 49.5 | 38 | 6780 |
| 1711574580 | 43.25 | 5.25 | 13.82 | 41 | 43.25 | 41 | 586 |
| 1711488540 | 38 | 7.3 | 23.78 | 43 | 43 | 34 | 1074 |
| 1711401600 | 30.7 | -1.85 | -5.68 | 36.25 | 44.72 | 30.7 | 2952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
