Register for streaming realtime charts, analysis tools, and prices.
DEFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 76.6574 | 1.97 | 2.64% | 76.22 | 77.00 | 76.22 | 1,716 |
| May 16 2024 | 74.6859 | -0.91 | -1.20% | 75.80 | 75.80 | 74.6859 | 629 |
| May 15 2024 | 75.5911 | 5.13 | 7.28% | 73.43 | 75.5911 | 73.43 | 1,031 |
| May 14 2024 | 70.4614 | -1.62 | -2.25% | 70.92 | 70.92 | 70.4614 | 918 |
| May 13 2024 | 72.08 | 2.53 | 3.64% | 71.64 | 73.49 | 71.63 | 9,481 |
| May 10 2024 | 69.5496 | -1.99 | -2.78% | 72.00 | 72.00 | 69.5496 | 2,767 |
| May 09 2024 | 71.5384 | 0.23 | 0.33% | 70.19 | 71.5384 | 70.19 | 409 |
| May 08 2024 | 71.3061 | -0.92 | -1.28% | 71.07 | 71.8559 | 71.04 | 1,099 |
| May 07 2024 | 72.2272 | -0.17 | -0.23% | 72.76 | 73.74 | 72.2272 | 1,575 |
| May 06 2024 | 72.3923 | 1.36 | 1.91% | 73.52 | 73.52 | 72.3923 | 955 |
| May 03 2024 | 71.0371 | 3.12 | 4.59% | 69.96 | 71.0371 | 69.96 | 646 |
| May 02 2024 | 67.9204 | 1.60 | 2.41% | 67.25 | 67.9204 | 67.03 | 962 |
| May 01 2024 | 66.3211 | -1.60 | -2.36% | 68.64 | 68.64 | 65.07 | 2,872 |
| Apr 30 2024 | 67.9214 | -3.95 | -5.49% | 70.24 | 70.24 | 67.9214 | 2,371 |
| Apr 29 2024 | 71.87 | -1.02 | -1.40% | 70.89 | 72.15 | 70.89 | 10,604 |
| Apr 26 2024 | 72.89 | -1.21 | -1.64% | 74.87 | 74.87 | 72.89 | 2,760 |
| Apr 25 2024 | 74.1027 | 1.05 | 1.44% | 71.64 | 74.1027 | 71.64 | 445 |
| Apr 24 2024 | 73.05 | -3.14 | -4.12% | 75.68 | 75.75 | 73.05 | 1,827 |
| Apr 23 2024 | 76.1906 | -0.06 | -0.07% | 75.98 | 76.50 | 75.98 | 1,262 |
| Apr 22 2024 | 76.2466 | 2.68 | 3.64% | 75.75 | 76.39 | 75.58 | 2,160 |
| Apr 19 2024 | 73.5677 | 0.81 | 1.12% | 74.08 | 75.58 | 73.06 | 4,685 |
| Apr 18 2024 | 72.7538 | 2.96 | 4.25% | 72.30 | 73.419 | 72.00 | 2,366 |
| Apr 17 2024 | 69.79 | -1.97 | -2.75% | 71.68 | 71.68 | 68.93 | 3,669 |
| Apr 16 2024 | 71.76 | -0.60 | -0.83% | 73.09 | 73.09 | 71.31 | 2,381 |
| Apr 15 2024 | 72.36 | -4.40 | -5.73% | 76.71 | 76.71 | 71.7984 | 4,250 |
| Apr 12 2024 | 76.76 | -4.01 | -4.96% | 80.57 | 80.57 | 75.85 | 4,671 |
| Apr 11 2024 | 80.77 | 0.71 | 0.89% | 82.00 | 82.00 | 80.695 | 1,183 |
| Apr 10 2024 | 80.0558 | 0.94 | 1.19% | 77.51 | 80.0558 | 77.51 | 2,486 |
| Apr 09 2024 | 79.1117 | -3.13 | -3.80% | 81.07 | 81.07 | 79.1117 | 879 |
| Apr 08 2024 | 82.2393 | 4.79 | 6.19% | 82.71 | 82.88 | 82.17 | 4,010 |
| Apr 05 2024 | 77.4461 | -1.16 | -1.47% | 76.90 | 78.255 | 76.90 | 2,280 |
| Apr 04 2024 | 78.605 | 2.98 | 3.95% | 75.16 | 79.00 | 75.16 | 4,996 |
| Apr 03 2024 | 75.6206 | -0.10 | -0.13% | 75.76 | 76.58 | 75.50 | 10,594 |
| Apr 02 2024 | 75.7192 | -4.29 | -5.36% | 77.61 | 77.61 | 74.02 | 8,473 |
| Apr 01 2024 | 80.0117 | -1.48 | -1.82% | 81.00 | 81.00 | 78.70 | 12,712 |
| Mar 28 2024 | 81.496 | 3.45 | 4.42% | 80.39 | 82.41 | 80.39 | 3,966 |
| Mar 27 2024 | 78.0462 | -1.76 | -2.21% | 82.18 | 84.9599 | 78.0462 | 18,527 |
| Mar 26 2024 | 79.81 | -1.73 | -2.12% | 82.48 | 82.48 | 79.81 | 3,136 |
| Mar 25 2024 | 81.5358 | 7.97 | 10.83% | 77.13 | 81.5358 | 77.13 | 1,895 |
| Mar 22 2024 | 73.57 | -1.51 | -2.01% | 73.98 | 73.98 | 72.35 | 186,678 |
| Mar 21 2024 | 75.0808 | -0.88 | -1.15% | 78.60 | 78.60 | 75.06 | 5,324 |
| Mar 20 2024 | 75.9567 | 1.72 | 2.32% | 73.02 | 75.9567 | 73.02 | 12,000 |
| Mar 19 2024 | 74.232 | -2.96 | -3.83% | 74.87 | 75.1305 | 72.08 | 14,834 |
| Mar 18 2024 | 77.188 | -2.55 | -3.20% | 80.06 | 80.06 | 76.74 | 5,047 |
| Mar 15 2024 | 79.74 | -0.32 | -0.39% | 78.57 | 79.74 | 77.54 | 24,491 |
| Mar 14 2024 | 80.055 | -4.91 | -5.77% | 85.71 | 85.71 | 79.72 | 7,522 |
| Mar 13 2024 | 84.96 | 2.42 | 2.93% | 84.08 | 84.96 | 83.6211 | 5,585 |
| Mar 12 2024 | 82.5397 | -0.92 | -1.10% | 84.44 | 84.44 | 80.70 | 18,042 |
| Mar 11 2024 | 83.4595 | 3.16 | 3.93% | 84.63 | 84.63 | 83.27 | 9,272 |
| Mar 08 2024 | 80.30 | 1.75 | 2.23% | 79.14 | 80.30 | 75.34 | 4,841 |
| Mar 07 2024 | 78.5499 | 0.40 | 0.51% | 79.06 | 79.06 | 77.96 | 5,169 |
| Mar 06 2024 | 78.1505 | 6.03 | 8.37% | 77.54 | 78.27 | 76.4332 | 4,720 |
| Mar 05 2024 | 72.1168 | -6.73 | -8.54% | 79.51 | 80.0732 | 69.48 | 12,627 |
| Mar 04 2024 | 78.8497 | 5.19 | 7.04% | 75.87 | 78.8497 | 75.87 | 4,055 |
| Mar 01 2024 | 73.6611 | 1.19 | 1.65% | 73.53 | 73.6611 | 71.99 | 5,052 |
| Feb 29 2024 | 72.4665 | 1.97 | 2.80% | 74.50 | 74.50 | 70.99 | 11,470 |
| Feb 28 2024 | 70.494 | 3.68 | 5.51% | 68.00 | 74.56 | 68.00 | 14,427 |
| Feb 27 2024 | 66.81 | 2.72 | 4.24% | 67.33 | 67.33 | 66.09 | 20,397 |
| Feb 26 2024 | 64.0943 | 3.64 | 6.02% | 61.15 | 64.135 | 61.15 | 3,389 |
| Feb 23 2024 | 60.4548 | -1.05 | -1.70% | 60.59 | 60.62 | 59.98 | 10,109 |
| Feb 22 2024 | 61.50 | 1.20 | 1.99% | 60.37 | 61.50 | 60.37 | 2,990 |
| Feb 21 2024 | 60.30 | -1.37 | -2.22% | 60.29 | 60.79 | 60.015 | 12,297 |
| Feb 20 2024 | 61.6672 | 0.18 | 0.30% | 62.57 | 62.57 | 60.40 | 10,681 |
