Defi Technologies Inc New (QB) (DEFTF)
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 | 0.33 | 27.5 | 1.2 | 1.65 | 1.15 | 942211 | 1.458508 | CS |
| 4 | 0.05 | 3.37837837838 | 1.48 | 1.65 | 1.05 | 1297303 | 1.27443093 | CS |
| 12 | 0.9845 | 180.476626948 | 0.5455 | 2.5 | 0.4817 | 1306421 | 1.38785749 | CS |
| 26 | 1.13 | 282.5 | 0.4 | 2.5 | 0.33 | 774076 | 1.19063242 | CS |
| 52 | 1.4 | 1076.92307692 | 0.13 | 2.5 | 0.05 | 454805 | 1.04958552 | CS |
| 156 | 0.98 | 178.181818182 | 0.55 | 3.507916 | 0.0485 | 301502 | 1.07941588 | CS |
| 260 | 0.4169 | 37.4539574162 | 1.1131 | 3.507916 | 0.0485 | 298190 | 1.07261956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 1.53 | -0.01 | -0.65 | 1.58 | 1.58 | 1.45 | 692656 |
| 1721337960 | 1.54 | 0 | 0.00 | 1.6 | 1.6 | 1.5 | 910922 |
| 1721251320 | 1.54 | 0.01 | 0.65 | 1.6 | 1.65 | 1.3926 | 1272174 |
| 1721164920 | 1.53 | 0.25 | 19.86 | 1.29 | 1.53 | 1.281 | 1202975 |
| 1721078940 | 1.2765 | 0.06 | 4.86 | 1.24 | 1.31 | 1.24 | 940693 |
| 1720819200 | 1.2173 | 0.01 | 0.60 | 1.2 | 1.245 | 1.15 | 384292 |
| 1720733280 | 1.21 | -0.04 | -3.20 | 1.25 | 1.29 | 1.2 | 501695 |
| 1720646880 | 1.25 | -0.03 | -2.08 | 1.295 | 1.33 | 1.24 | 697111 |
| 1720560540 | 1.2765 | 0.04 | 3.55 | 1.24 | 1.31 | 1.24 | 725799 |
| 1720473600 | 1.232685 | 0.06 | 5.36 | 1.17 | 1.24 | 1.06 | 1028975 |
| 1720214640 | 1.17 | -0.06 | -4.88 | 1.23 | 1.3 | 1.155 | 851277 |
| 1720041000 | 1.23 | -0.07 | -5.38 | 1.29 | 1.315 | 1.205 | 535849 |
| 1719955740 | 1.3 | -0.08 | -6.00 | 1.4 | 1.4 | 1.28 | 651101 |
| 1719868980 | 1.383 | 0.13 | 10.64 | 1.24 | 1.4 | 1.24 | 688939 |
| 1719610020 | 1.25 | 0.03 | 2.46 | 1.23 | 1.295 | 1.23 | 603162 |
| 1719523200 | 1.22 | -0.03 | -2.40 | 1.22 | 1.3 | 1.19 | 1045062 |
| 1719437040 | 1.25 | -0.09 | -6.72 | 1.35 | 1.41 | 1.22 | 1418169 |
| 1719350880 | 1.34 | 0.28 | 26.42 | 1.09 | 1.37 | 1.07 | 3645854 |
| 1719264540 | 1.06 | -0.3 | -22.06 | 1.2 | 1.26 | 1.05 | 5111695 |
| 1719005220 | 1.36 | -0.07 | -4.90 | 1.48 | 1.5 | 1.27 | 2433022 |
| 1718918640 | 1.43 | -0.18 | -11.18 | 1.62 | 1.75 | 1.35 | 5153758 |
| 1718746140 | 1.61 | -0.65 | -28.76 | 2.34 | 2.35 | 1.49 | 5759713 |
| 1718659680 | 2.2599999 | 0.13 | 6.10 | 2.35 | 2.5 | 2.14 | 4064138 |
| 1718400300 | 2.13 | 0.24 | 12.70 | 1.91 | 2.15 | 1.91 | 3144840 |
| 1718314140 | 1.89 | 0.17 | 9.88 | 1.75 | 1.94 | 1.73 | 3360024 |
| 1718227380 | 1.72 | 0.31 | 21.86 | 1.58 | 1.77 | 1.3799999 | 3123397 |
| 1718141340 | 1.4115 | -0.19 | -11.78 | 1.7 | 1.77 | 1.395071 | 3691357 |
| 1718054880 | 1.6 | 0.3 | 23.08 | 1.41 | 1.6299999 | 1.33 | 5076354 |
| 1717795800 | 1.3 | 0.13 | 11.11 | 1.2 | 1.4 | 1.1646 | 2013875 |
| 1717709400 | 1.17 | 0.13 | 12.50 | 1.04 | 1.21 | 1.02 | 964044 |
| 1717622460 | 1.04 | 0.01 | 0.97 | 1.04 | 1.05 | 0.9756 | 367982 |
| 1717536360 | 1.03 | 0.07 | 7.17 | 1.01 | 1.03 | 0.982 | 731988 |
| 1717450140 | 0.961102 | 0.161102 | 20.14 | 0.8197 | 0.98 | 0.81 | 673806 |
| 1717190940 | 0.8 | -0.08 | -9.09 | 0.8904 | 0.8904 | 0.77 | 706309 |
| 1717104540 | 0.88 | -0.0536 | -5.74 | 0.9012 | 0.9599 | 0.859535 | 453484 |
| 1717018020 | 0.9336 | -0.0264 | -2.75 | 0.958056 | 0.96 | 0.9106 | 234751 |
| 1716931740 | 0.96 | -0.0081 | -0.84 | 1 | 1 | 0.94955 | 497435 |
| 1716585840 | 0.9681 | -0.005 | -0.51 | 0.9411 | 1.01 | 0.9411 | 308546 |
| 1716499740 | 0.9731 | 0.005 | 0.52 | 1 | 1.05 | 0.926 | 606992 |
| 1716412800 | 0.9681 | 0.085528 | 9.69 | 0.882 | 0.99 | 0.882 | 1000625 |
| 1716326940 | 0.882572 | 0.083972 | 10.51 | 0.8 | 0.92 | 0.78 | 654116 |
| 1716240180 | 0.7986 | 0.0442 | 5.86 | 0.8 | 0.8293 | 0.7551 | 1119160 |
| 1715981340 | 0.7544 | 0.0844 | 12.60 | 0.668 | 0.77 | 0.65 | 965170 |
| 1715894940 | 0.67 | 0.0358 | 5.64 | 0.65 | 0.74 | 0.6075 | 1731915 |
| 1715808000 | 0.6342 | 0.0242 | 3.97 | 0.6199 | 0.6342 | 0.61 | 171745 |
| 1715722140 | 0.61 | 0 | 0.00 | 0.61 | 0.62 | 0.5941999 | 281980 |
| 1715635200 | 0.61 | 0.0334 | 5.79 | 0.5715 | 0.63 | 0.5715 | 357269 |
| 1715376000 | 0.5766 | -0.0234 | -3.90 | 0.6092999 | 0.61 | 0.55 | 217671 |
| 1715289720 | 0.6 | 0.0331 | 5.84 | 0.5926 | 0.60035 | 0.5762 | 93628 |
| 1715203200 | 0.5669 | -0.0183 | -3.13 | 0.5896 | 0.5896 | 0.5385 | 501437 |
| 1715117340 | 0.5852 | -0.0078 | -1.32 | 0.593 | 0.593 | 0.58 | 57385 |
| 1715030940 | 0.593 | 0.0131 | 2.26 | 0.585 | 0.6082 | 0.5735 | 178718 |
| 1714771740 | 0.5799 | 0.0249 | 4.49 | 0.54 | 0.585375 | 0.5367 | 205972 |
| 1714685340 | 0.555 | 0.005 | 0.91 | 0.5402 | 0.5723 | 0.5175 | 315078 |
| 1714598400 | 0.55 | 0.06 | 12.24 | 0.4817 | 0.5564 | 0.4817 | 324516 |
| 1714512600 | 0.49 | -0.064 | -11.55 | 0.5574 | 0.5574 | 0.485 | 353908 |
| 1714425720 | 0.554 | 0.0102001 | 1.88 | 0.55 | 0.561 | 0.533 | 149317 |
| 1714166580 | 0.5437999 | 0.0037999 | 0.70 | 0.5455 | 0.56 | 0.54 | 204830 |
| 1714080300 | 0.54 | -0.008 | -1.46 | 0.547272 | 0.5625 | 0.5119 | 695431 |
| 1713994020 | 0.548 | -0.022 | -3.86 | 0.574 | 0.58 | 0.54605 | 126210 |
| 1713907740 | 0.5699999 | 0.0699999 | 14.00 | 0.495 | 0.5999 | 0.495 | 219986 |
| 1713821340 | 0.5 | -0.0601 | -10.73 | 0.56 | 0.5999 | 0.4994 | 508339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
