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 | -2.44 | -9.98363338789 | 24.44 | 24.68 | 21.55 | 570 | 23.91376829 | CS |
| 4 | -4.05 | -15.547024952 | 26.05 | 32 | 19 | 1060 | 23.63343822 | CS |
| 12 | 1.4 | 6.79611650485 | 20.6 | 32 | 17.76 | 903 | 22.35445861 | CS |
| 26 | -1.658 | -7.00820018598 | 23.658 | 38 | 17.76 | 1029 | 25.13887978 | CS |
| 52 | 8.01 | 57.2551822731 | 13.99 | 65.5 | 11.8 | 1357 | 29.25999586 | CS |
| 156 | -5 | -18.5185185185 | 27 | 65.5 | 6 | 1114 | 27.16047359 | CS |
| 260 | -5 | -18.5185185185 | 27 | 65.5 | 6 | 1114 | 27.16047359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496180 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1730409780 | 23.5 | 0.25 | 1.08 | 23.5 | 23.8 | 23.5 | 728 |
| 1730323500 | 23.25 | -1.43 | -5.79 | 23.25 | 23.25 | 23.25 | 315 |
| 1730237280 | 24.68 | 3.08 | 14.26 | 24.44 | 24.68 | 24.44 | 666 |
| 1730150760 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1729891560 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1729805160 | 21.6 | 0.55 | 2.61 | 21 | 23 | 20 | 3307 |
| 1729718940 | 21.05 | -1.51 | -6.69 | 24 | 24 | 19 | 1648 |
| 1729632000 | 22.56 | 0 | 0.00 | 22.56 | 22.56 | 22.56 | 0 |
| 1729545600 | 22.56 | -3.94 | -14.87 | 26.5 | 26.5 | 22.56 | 546 |
| 1729286760 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729200360 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729113960 | 26.5 | 1.2 | 4.74 | 25.75 | 32 | 25.75 | 1688 |
| 1729027680 | 25.3 | -0.7 | -2.69 | 25.3 | 25.3 | 25.3 | 503 |
| 1728940800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728681600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728595200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728508800 | 26 | 0 | 0.00 | 26.03 | 26.03 | 26 | 570 |
| 1728422580 | 26 | -0.05 | -0.19 | 26.05 | 26.05 | 26 | 514 |
| 1728336000 | 26.05 | 1.05 | 4.20 | 26.05 | 26.05 | 26.0375 | 1178 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
