DeFi Technologies Inc (R9B)
TG
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 | 0.165 | 7.89473684211 | 2.09 | 2.335 | 1.854 | 731483 | 2.10244322 | DE |
| 4 | 0.523 | 30.1963048499 | 1.732 | 2.335 | 1.296 | 556699 | 1.86434952 | DE |
| 12 | 0.267 | 13.430583501 | 1.988 | 2.335 | 1.296 | 328026 | 1.85196421 | DE |
| 26 | 1.428 | 172.672309553 | 0.827 | 2.505 | 0.705 | 403179 | 1.59591551 | DE |
| 52 | 2.051 | 1005.39215686 | 0.204 | 2.505 | 0.173 | 321604 | 1.18322371 | DE |
| 156 | 2.1796001 | 2890.72014684 | 0.0753999 | 2.505 | 0.0601 | 279958 | 1.11405105 | DE |
| 260 | 2.1796001 | 2890.72014684 | 0.0753999 | 2.505 | 0.0601 | 279958 | 1.11405105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 2.2599999 | 0.14 | 6.60 | 2.1949999 | 2.3199999 | 2.125 | 647262 |
| 1732138020 | 2.12 | 0 | 0.24 | 2.1349999 | 2.305 | 2.04 | 736424 |
| 1732051620 | 2.115 | 0.2 | 10.62 | 2.015 | 2.15 | 1.878 | 1340069 |
| 1731965220 | 1.912 | -0.08 | -3.92 | 2.0499999 | 2.095 | 1.912 | 342983 |
| 1731705960 | 1.99 | -0 | -0.20 | 2.09 | 2.11 | 1.854 | 590679 |
| 1731619560 | 1.994 | 0.04 | 1.84 | 1.96 | 2.095 | 1.784 | 593283 |
| 1731533160 | 1.958 | -0.11 | -5.18 | 1.95 | 2.14 | 1.886 | 800593 |
| 1731446820 | 2.065 | 0.15 | 8.00 | 1.944 | 2.15 | 1.768 | 916594 |
| 1731360420 | 1.912 | 0.28 | 17.16 | 1.83 | 1.968 | 1.734 | 956531 |
| 1731101220 | 1.6319999 | -0.02 | -0.97 | 1.682 | 1.696 | 1.57 | 225443 |
| 1731014760 | 1.648 | 0.01 | 0.37 | 1.676 | 1.72 | 1.6259999 | 234312 |
| 1730928360 | 1.6419999 | 0.11 | 7.46 | 1.79 | 1.86 | 1.6 | 750982 |
| 1730841960 | 1.528 | 0.13 | 9.14 | 1.41 | 1.6 | 1.41 | 492306 |
| 1730755560 | 1.4 | -0.11 | -7.53 | 1.526 | 1.528 | 1.296 | 1081466 |
| 1730496360 | 1.514 | -0.04 | -2.32 | 1.588 | 1.6319999 | 1.48 | 171643 |
| 1730409960 | 1.55 | -0.11 | -6.85 | 1.664 | 1.712 | 1.45 | 344428 |
| 1730323560 | 1.664 | -0.11 | -6.20 | 1.788 | 1.788 | 1.6299999 | 162752 |
| 1730237160 | 1.774 | 0.15 | 9.37 | 1.646 | 1.788 | 1.602 | 370901 |
| 1730150760 | 1.622 | -0.12 | -6.67 | 1.656 | 1.696 | 1.612 | 279573 |
| 1729888020 | 1.738 | -0.02 | -1.25 | 1.732 | 1.78 | 1.662 | 95757 |
| 1729801560 | 1.76 | 0.11 | 6.67 | 1.71 | 1.85 | 1.66 | 143704 |
| 1729715160 | 1.65 | -0.08 | -4.40 | 1.6419999 | 1.724 | 1.614 | 255314 |
| 1729628760 | 1.726 | -0.05 | -2.92 | 1.79 | 1.828 | 1.61 | 357779 |
| 1729542360 | 1.778 | -0.07 | -3.58 | 1.87 | 1.874 | 1.734 | 151523 |
| 1729283160 | 1.844 | 0 | 0.00 | 1.84 | 1.858 | 1.802 | 92770 |
| 1729196760 | 1.844 | -0.03 | -1.60 | 1.89 | 1.896 | 1.842 | 115478 |
| 1729110360 | 1.874 | -0.01 | -0.53 | 1.88 | 1.908 | 1.82 | 139449 |
| 1729023960 | 1.884 | 0 | 0.11 | 1.888 | 1.91 | 1.804 | 177936 |
| 1728937620 | 1.882 | 0 | 0.11 | 1.908 | 1.924 | 1.852 | 309239 |
| 1728678360 | 1.88 | 0.12 | 6.82 | 1.798 | 1.88 | 1.73 | 304647 |
| 1728591960 | 1.76 | -0.05 | -2.87 | 1.802 | 1.844 | 1.702 | 220116 |
| 1728505560 | 1.812 | -0.03 | -1.52 | 1.822 | 1.85 | 1.8 | 102153 |
| 1728419160 | 1.84 | -0.05 | -2.54 | 1.878 | 1.916 | 1.772 | 246810 |
| 1728332760 | 1.888 | 0.08 | 4.66 | 1.842 | 1.942 | 1.842 | 186445 |
| 1728073560 | 1.804 | 0.07 | 3.80 | 1.738 | 1.86 | 1.738 | 140873 |
| 1727987220 | 1.738 | -0.01 | -0.34 | 1.744 | 1.788 | 1.712 | 76668 |
| 1727900820 | 1.744 | -0.04 | -2.13 | 1.808 | 1.832 | 1.718 | 146335 |
| 1727814420 | 1.782 | -0.08 | -4.30 | 1.872 | 1.888 | 1.752 | 215132 |
| 1727728020 | 1.862 | -0.04 | -1.90 | 1.88 | 1.908 | 1.84 | 120273 |
| 1727468760 | 1.898 | 0.01 | 0.42 | 1.92 | 1.946 | 1.834 | 167475 |
| 1727382360 | 1.89 | -0.01 | -0.63 | 1.902 | 1.964 | 1.89 | 256388 |
| 1727295960 | 1.902 | -0.03 | -1.65 | 1.938 | 1.96 | 1.884 | 163012 |
| 1727209560 | 1.934 | 0.02 | 1.04 | 1.9 | 1.948 | 1.806 | 138265 |
| 1727123160 | 1.914 | 0.06 | 3.01 | 1.94 | 1.966 | 1.882 | 185685 |
| 1726864020 | 1.858 | -0.03 | -1.48 | 1.95 | 1.976 | 1.858 | 137535 |
| 1726777560 | 1.886 | 0.05 | 2.50 | 1.914 | 1.988 | 1.886 | 198119 |
| 1726691220 | 1.84 | -0.06 | -3.06 | 1.902 | 1.938 | 1.84 | 113327 |
| 1726604760 | 1.898 | 0.09 | 4.98 | 1.848 | 1.938 | 1.8 | 363623 |
| 1726518420 | 1.808 | -0.02 | -0.99 | 1.84 | 1.84 | 1.74 | 188203 |
| 1726259160 | 1.826 | -0.01 | -0.76 | 1.802 | 1.852 | 1.742 | 114054 |
| 1726172760 | 1.84 | 0.04 | 2.11 | 1.848 | 1.92 | 1.77 | 226238 |
| 1726086360 | 1.802 | -0.02 | -1.10 | 1.854 | 1.864 | 1.774 | 170715 |
| 1725999960 | 1.822 | -0.07 | -3.60 | 1.86 | 1.948 | 1.802 | 176798 |
| 1725913620 | 1.89 | 0.32 | 20.08 | 1.586 | 1.892 | 1.58 | 349863 |
| 1725654360 | 1.574 | -0.11 | -6.75 | 1.702 | 1.788 | 1.534 | 301319 |
| 1725567960 | 1.688 | -0.16 | -8.76 | 1.836 | 1.848 | 1.688 | 104147 |
| 1725481560 | 1.85 | 0.03 | 1.87 | 1.828 | 1.866 | 1.672 | 774099 |
| 1725395160 | 1.816 | -0.23 | -11.20 | 1.946 | 2.065 | 1.802 | 405235 |
| 1725308760 | 2.045 | 0.04 | 2.00 | 1.978 | 2.08 | 1.978 | 142036 |
| 1725049560 | 2.005 | 0.01 | 0.75 | 1.988 | 2.095 | 1.95 | 368828 |
| 1724963160 | 1.99 | 0.07 | 3.43 | 1.882 | 2.045 | 1.882 | 278226 |
| 1724876760 | 1.924 | -0.06 | -2.93 | 1.9 | 1.992 | 1.822 | 283075 |
| 1724790420 | 1.982 | -0.04 | -1.88 | 1.992 | 2.04 | 1.74 | 583800 |
| 1724704020 | 2.02 | 0.15 | 8.25 | 1.928 | 2.045 | 1.882 | 810453 |
| 1724444820 | 1.866 | 0.16 | 9.64 | 1.78 | 1.894 | 1.712 | 289088 |
| 1724358420 | 1.702 | 0.02 | 1.07 | 1.698 | 1.798 | 1.698 | 536496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
