Grayscale Decentralized Finance DeFi Fund LLC (QB) (DEFG)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -3.02560124127 | 25.78 | 26.05 | 22.1 | 656 | 23.99405488 | CS |
| 4 | 5.25 | 26.582278481 | 19.75 | 27 | 18.99 | 798 | 22.09527036 | CS |
| 12 | -4.6 | -15.5405405405 | 29.6 | 30 | 17.76 | 961 | 23.00275837 | CS |
| 26 | -15 | -37.5 | 40 | 49.828 | 17.76 | 1152 | 26.32749999 | CS |
| 52 | 12.4 | 98.4126984127 | 12.6 | 65.5 | 11.8 | 1359 | 29.1893014 | CS |
| 156 | -2 | -7.40740740741 | 27 | 65.5 | 6 | 1116 | 27.29307181 | CS |
| 260 | -2 | -7.40740740741 | 27 | 65.5 | 6 | 1116 | 27.29307181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077160 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727990760 | 25 | 2.88 | 13.02 | 25 | 25 | 25 | 541 |
| 1727904540 | 22.12 | 0 | 0.00 | 22.12 | 22.12 | 22.12 | 0 |
| 1727818140 | 22.12 | -3.93 | -15.09 | 24.5 | 24.5 | 22.1 | 885 |
| 1727731200 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 26.05 | 0 |
| 1727472000 | 26.05 | 1.05 | 4.20 | 25.78 | 26.05 | 25.78 | 542 |
| 1727386200 | 25 | 1.99 | 8.65 | 24.4627 | 25 | 24.4627 | 381 |
| 1727299200 | 23.01 | -1.99 | -7.96 | 27 | 27 | 23.01 | 719 |
| 1727212800 | 25 | 1.25 | 5.26 | 25 | 25 | 25 | 512 |
| 1727126940 | 23.75 | 1.91 | 8.75 | 23.5 | 23.75 | 23.5 | 1006 |
| 1726867200 | 21.84 | 2.77 | 14.53 | 21.5 | 21.84 | 21.5 | 2796 |
| 1726781040 | 19.07 | 0 | 0.00 | 19.07 | 19.07 | 19.07 | 0 |
| 1726694640 | 19.07 | 0 | 0.00 | 19.07 | 19.07 | 19.07 | 0 |
| 1726608240 | 19.07 | 0.01 | 0.05 | 20 | 20 | 19.07 | 571 |
| 1726522140 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 0 |
| 1726262940 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 0 |
| 1726176540 | 19.06 | -1.94 | -9.24 | 21.25 | 21.25 | 19.06 | 232 |
| 1726090140 | 21 | 0.91 | 4.53 | 21 | 21 | 21 | 201 |
| 1726003500 | 20.09 | 1.1 | 5.79 | 19.74 | 20.09 | 19.74 | 808 |
| 1725917220 | 18.99 | 0 | 0.00 | 18.99 | 18.99 | 18.99 | 0 |
| 1725658020 | 18.99 | 1.23 | 6.93 | 19.75 | 19.75 | 18.99 | 1181 |
| 1725571680 | 17.76 | 0 | 0.00 | 17.76 | 17.76 | 17.76 | 0 |
| 1725485280 | 17.76 | 0 | 0.00 | 17.76 | 17.76 | 17.76 | 0 |
| 1725398880 | 17.76 | -2.29 | -11.42 | 19.1 | 19.1 | 17.76 | 974 |
| 1725053340 | 20.05 | -1.72 | -7.90 | 21.78 | 21.78 | 20.05 | 1209 |
| 1724966760 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1724880360 | 21.77 | -0.73 | -3.24 | 21.77 | 21.77 | 21.77 | 300 |
| 1724794080 | 22.5 | -1.2 | -5.06 | 23.75 | 23.75 | 22.5 | 260 |
| 1724707680 | 23.698 | 0 | 0.00 | 23.698 | 23.698 | 23.698 | 0 |
| 1724448480 | 23.698 | 1.95 | 8.96 | 23.95 | 23.95 | 23.698 | 283 |
| 1724362140 | 21.75 | 0.75 | 3.57 | 21.75 | 21.75 | 21.75 | 116 |
| 1724275260 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724188860 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724102460 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1723843260 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1723756860 | 21 | 0.4 | 1.94 | 22.22 | 24.98 | 21 | 3508 |
| 1723670700 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1723584300 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1723497900 | 20.6 | 0.65 | 3.26 | 20.6 | 20.6 | 20.6 | 221 |
| 1723238520 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1723152120 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1723065720 | 19.95 | -0.05 | -0.25 | 19.5 | 19.95 | 18 | 2195 |
| 1722979800 | 20 | 0.5 | 2.56 | 20.39 | 22.5 | 20 | 1922 |
| 1722893340 | 19.5 | -2.65 | -11.96 | 22.15 | 22.15 | 19 | 2698 |
| 1722634140 | 22.15 | -2.85 | -11.40 | 23 | 23 | 22.1 | 831 |
| 1722547620 | 25 | 0.95 | 3.95 | 23.6 | 26.75 | 22 | 2131 |
| 1722461340 | 24.05 | 0 | 0.00 | 24.1 | 24.1 | 23.915 | 723 |
| 1722374820 | 24.05 | -1 | -3.99 | 25 | 25 | 24.05 | 383 |
| 1722288180 | 25.05 | -2.95 | -10.54 | 25.25 | 27 | 24.65 | 1105 |
| 1722029100 | 28 | 0.26 | 0.94 | 27.8 | 28 | 27.8 | 453 |
| 1721942400 | 27.74 | 3.74 | 15.58 | 27.74 | 27.74 | 27.74 | 561 |
| 1721856480 | 24 | -5 | -17.24 | 30 | 30 | 24 | 1204 |
| 1721770140 | 29 | 0.39 | 1.36 | 29 | 29 | 29 | 1361 |
| 1721683740 | 28.61 | -1.39 | -4.63 | 30 | 30 | 28.61 | 516 |
| 1721424180 | 30 | 2.9 | 10.70 | 30 | 30 | 30 | 205 |
| 1721337960 | 27.1 | 0.1 | 0.37 | 27 | 28.5 | 27 | 2495 |
| 1721251320 | 27 | 0 | 0.00 | 27 | 27 | 27 | 897 |
| 1721164920 | 27 | -3 | -10.00 | 27 | 27 | 27 | 625 |
| 1721078940 | 30 | 0.05 | 0.17 | 30 | 30 | 30 | 537 |
| 1720819200 | 29.95 | 0.35 | 1.18 | 29.6 | 29.95 | 29.6 | 342 |
| 1720733280 | 29.6 | 3.6 | 13.85 | 27 | 29.6 | 27 | 339 |
| 1720646940 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1720560540 | 26 | -1 | -3.70 | 27.2 | 27.5 | 26 | 404 |
| 1720473600 | 27 | 1.99 | 7.96 | 24 | 27.2 | 24 | 981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
