Hashdex Cf Defi Index Etf (DEFI11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.52 | 10.5043768237 | 23.99 | 26.62 | 23.74 | 10012 | 24.72968237 | FU |
| 4 | 2.76 | 11.6210526316 | 23.75 | 26.62 | 21.9 | 7734 | 23.80270157 | FU |
| 12 | 0.06 | 0.226843100189 | 26.45 | 30.5 | 19.5 | 6088 | 24.83372566 | FU |
| 26 | -12.94 | -32.8010139417 | 39.45 | 41.43 | 19.5 | 6914 | 28.43924417 | FU |
| 52 | 10.84 | 69.1767708998 | 15.67 | 44.44 | 15.28 | 6782 | 29.70923083 | FU |
| 156 | -21.74 | -45.0569948187 | 48.25 | 48.56 | 14.11 | 7215 | 29.15234794 | FU |
| 260 | -21.74 | -45.0569948187 | 48.25 | 48.56 | 14.11 | 7215 | 29.15234794 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 25.25 | 0.63 | 2.56 | 25.2 | 25.7 | 24.88 | 4432 |
| 1727299740 | 24.62 | 0.02 | 0.08 | 24.26 | 25.19 | 24.26 | 21929 |
| 1727213400 | 24.6 | -0.41 | -1.64 | 25.05 | 25.06 | 24.2 | 7436 |
| 1727127000 | 25.01 | 0.77 | 3.18 | 24.5 | 26.08 | 24.5 | 11723 |
| 1726867800 | 24.24 | 0.54 | 2.28 | 23.99 | 24.47 | 23.74 | 4539 |
| 1726781400 | 23.7 | 1.2 | 5.33 | 23.12 | 23.7 | 23.12 | 1027 |
| 1726695000 | 22.5 | -0.89 | -3.81 | 22.92 | 22.92 | 22.11 | 2837 |
| 1726608600 | 23.39 | 0.6 | 2.63 | 23.02 | 23.4 | 22.8 | 2203 |
| 1726522200 | 22.79 | -1.41 | -5.83 | 23.03 | 23.24 | 22 | 5309 |
| 1726263000 | 24.2 | 0.5 | 2.11 | 23.88 | 24.24 | 23.29 | 481 |
| 1726176540 | 23.7 | -0.32 | -1.33 | 24.24 | 24.26 | 23.41 | 1005 |
| 1726090140 | 24.02 | 0.27 | 1.14 | 23.56 | 24.02 | 22.74 | 6068 |
| 1726003740 | 23.75 | 0.39 | 1.67 | 23.43 | 23.9 | 23.04 | 29867 |
| 1725917400 | 23.36 | 1.46 | 6.67 | 22 | 23.49 | 22 | 17944 |
| 1725658200 | 21.9 | -0.77 | -3.40 | 22.81 | 23.18 | 21.9 | 17466 |
| 1725571800 | 22.67 | -0.77 | -3.28 | 22.75 | 23.56 | 22.67 | 1467 |
| 1725485400 | 23.44 | -0.2 | -0.85 | 23.41 | 23.9 | 22.98 | 4787 |
| 1725399000 | 23.64 | 0.31 | 1.33 | 23.96 | 24 | 23.01 | 1692 |
| 1725312600 | 23.33 | -1.41 | -5.70 | 24 | 24.15 | 23.18 | 2113 |
| 1725053400 | 24.74 | 0.99 | 4.17 | 23.75 | 24.74 | 22.37 | 10348 |
| 1724967000 | 23.75 | -0.13 | -0.54 | 24.12 | 24.43 | 23.32 | 1906 |
| 1724880600 | 23.88 | -0.77 | -3.12 | 24.4 | 24.4 | 23.2 | 7399 |
| 1724794140 | 24.65 | -1.13 | -4.38 | 25.2 | 25.29 | 24.65 | 1977 |
| 1724707740 | 25.78 | -0.69 | -2.61 | 26.14 | 26.14 | 25.04 | 2270 |
| 1724448600 | 26.47 | 0.99 | 3.89 | 26.46 | 26.47 | 25.85 | 2677 |
| 1724362140 | 25.48 | -0.26 | -1.01 | 25.16 | 26.18 | 25.16 | 3525 |
| 1724275740 | 25.74 | 3.14 | 13.89 | 23.8 | 25.74 | 23.41 | 8838 |
| 1724189340 | 22.6 | -0.36 | -1.57 | 23.98 | 24.45 | 22.6 | 3918 |
| 1724102940 | 22.96 | -0.4 | -1.71 | 23.36 | 23.96 | 22.8 | 2073 |
| 1723843800 | 23.36 | 0.37 | 1.61 | 22.99 | 23.36 | 22.9 | 2374 |
| 1723757340 | 22.99 | -0.39 | -1.67 | 23.3 | 23.39 | 22.7 | 3547 |
| 1723671000 | 23.38 | 0.32 | 1.39 | 23.4 | 23.4 | 22.76 | 2566 |
| 1723584600 | 23.06 | 0.46 | 2.04 | 22.6 | 23.54 | 22.6 | 1165 |
| 1723498200 | 22.6 | -0.95 | -4.03 | 23.8 | 23.8 | 22.6 | 5610 |
| 1723239000 | 23.55 | 0.18 | 0.77 | 23.44 | 23.93 | 22.5 | 1883 |
| 1723152600 | 23.37 | 0.88 | 3.91 | 22.49 | 23.45 | 22.33 | 3683 |
| 1723066200 | 22.49 | -0.51 | -2.22 | 22.8 | 22.83 | 21.6 | 5617 |
| 1722979740 | 23 | 0.95 | 4.31 | 23.5 | 23.98 | 22.5 | 7414 |
| 1722893400 | 22.05 | -4.94 | -18.30 | 23 | 23.8 | 19.5 | 27927 |
| 1722634200 | 26.99 | -1.05 | -3.74 | 27.85 | 28.89 | 26.54 | 29157 |
| 1722547800 | 28.04 | -0.81 | -2.81 | 28.1 | 28.41 | 27.8 | 1967 |
| 1722461400 | 28.85 | -0.08 | -0.28 | 29 | 29.4 | 28.43 | 1757 |
| 1722374940 | 28.93 | 0.53 | 1.87 | 28.4 | 29 | 28.31 | 796 |
| 1722288600 | 28.4 | 0.4 | 1.43 | 29.2 | 29.35 | 28.05 | 3665 |
| 1722029400 | 28 | 1.1 | 4.09 | 27.65 | 28.62 | 27.65 | 1953 |
| 1721943000 | 26.9 | -1.66 | -5.81 | 27.38 | 27.66 | 26.63 | 8977 |
| 1721856600 | 28.56 | 0.11 | 0.39 | 28.85 | 28.85 | 27.94 | 2209 |
| 1721770140 | 28.45 | -0.95 | -3.23 | 29.26 | 29.26 | 28 | 5320 |
| 1721683800 | 29.4 | 0.13 | 0.44 | 29.5 | 30.5 | 28.7 | 4572 |
| 1721424600 | 29.27 | -0.03 | -0.10 | 29.3 | 30.17 | 28.33 | 4673 |
| 1721338200 | 29.3 | -0.08 | -0.27 | 29.98 | 30.12 | 28.62 | 2540 |
| 1721251800 | 29.38 | -0.32 | -1.08 | 29.5 | 30.17 | 28.34 | 4103 |
| 1721165340 | 29.7 | 0.49 | 1.68 | 29.21 | 29.73 | 28.3 | 3172 |
| 1721079000 | 29.21 | 1.97 | 7.23 | 28.7 | 29.6 | 28.7 | 4990 |
| 1720819800 | 27.24 | 0.14 | 0.52 | 26.96 | 27.24 | 26.9 | 538 |
| 1720733400 | 27.1 | 0.41 | 1.54 | 27 | 27.62 | 26.43 | 2556 |
| 1720647000 | 26.69 | 0.69 | 2.65 | 26.37 | 26.99 | 25.73 | 4770 |
| 1720560540 | 26 | 0 | 0.00 | 26.6 | 26.6 | 25.64 | 4041 |
| 1720474200 | 26 | -0.45 | -1.70 | 26.5 | 26.9 | 25.5 | 4659 |
| 1720215000 | 26.45 | -1.55 | -5.54 | 26.45 | 27.4 | 25.75 | 17807 |
| 1720128540 | 28 | -1.18 | -4.04 | 27.5 | 28.39 | 26.5 | 25739 |
| 1720042200 | 29.18 | -1.52 | -4.95 | 29.65 | 30 | 28.82 | 6728 |
| 1719955800 | 30.7 | -0.3 | -0.97 | 30.99 | 30.99 | 30 | 2101 |
| 1719869400 | 31 | 0.55 | 1.81 | 30.44 | 31 | 30.2 | 1337 |
| 1719610200 | 30.45 | -0.15 | -0.49 | 30.31 | 30.99 | 29.65 | 4054 |
| 1719523800 | 30.6 | 0.78 | 2.62 | 29.97 | 30.99 | 29.97 | 3671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
