Grayscale Decentralized Finance DeFi Fund LLC (QB) (DEFG)
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 | -5.2 | -10.4 | 50 | 50 | 33 | 923 | 41.42602861 | CS |
| 4 | 7.6 | 20.4301075269 | 37.2 | 50 | 33 | 1408 | 42.7308457 | CS |
| 12 | 19.02 | 73.7781225756 | 25.78 | 50 | 19 | 1496 | 33.37728073 | CS |
| 26 | 11.4 | 34.1317365269 | 33.4 | 50 | 17.76 | 1233 | 29.48229783 | CS |
| 52 | 23.18 | 107.215541166 | 21.62 | 65.5 | 17 | 1465 | 31.19982756 | CS |
| 156 | 17.8 | 65.9259259259 | 27 | 65.5 | 6 | 1176 | 28.44015769 | CS |
| 260 | 17.8 | 65.9259259259 | 27 | 65.5 | 6 | 1176 | 28.44015769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 44.8 | 8.55 | 23.59 | 35 | 44.8 | 33 | 2084 |
| 1734646800 | 36.25 | 0.46 | 1.29 | 35.01 | 36.25 | 35 | 1432 |
| 1734560940 | 35.79 | -13.2 | -26.94 | 40.05 | 40.06 | 35.79 | 1285 |
| 1734474360 | 48.99 | -1.01 | -2.02 | 48.99 | 48.99 | 48.99 | 288 |
| 1734388140 | 50 | 4.75 | 10.50 | 49 | 50 | 49 | 1332 |
| 1734128940 | 45.25 | 3.25 | 7.74 | 50 | 50 | 45.25 | 276 |
| 1734042480 | 42 | 0 | 0.00 | 46 | 47 | 42 | 424 |
| 1733955900 | 42 | 2 | 5.00 | 42.01 | 42.01 | 42 | 493 |
| 1733869200 | 40 | -5.45 | -11.99 | 46.2123 | 46.5 | 39.5 | 1870 |
| 1733782800 | 45.449 | -1.55 | -3.30 | 47.25 | 49.99 | 45.449 | 631 |
| 1733523600 | 47 | -0.69 | -1.45 | 47.69 | 48.03 | 44.05 | 2637 |
| 1733437500 | 47.69 | 2.69 | 5.98 | 47.5 | 47.69 | 46.5477 | 2039 |
| 1733350980 | 45 | 3 | 7.14 | 44 | 45.19 | 43.22 | 2761 |
| 1733264700 | 42 | -1.64 | -3.76 | 40 | 43 | 40 | 1086 |
| 1733178180 | 43.64 | 5.14 | 13.35 | 41.1 | 44.5 | 38.51 | 2925 |
| 1732918200 | 38.5 | 2.4 | 6.65 | 38.5 | 38.5 | 38.5 | 421 |
| 1732746540 | 36.1 | -4.9 | -11.95 | 40.2 | 40.2 | 36.1 | 487 |
| 1732660140 | 41 | -0.5 | -1.20 | 39.4 | 41 | 35 | 1014 |
| 1732573560 | 41.5 | 6.25 | 17.73 | 39.38 | 41.5 | 38.7 | 4123 |
| 1732314000 | 35.25 | -0.75 | -2.08 | 37.2 | 37.31 | 35.25 | 972 |
| 1732227900 | 36 | 8.95 | 33.09 | 29.37 | 36 | 29.37 | 1847 |
| 1732141740 | 27.05 | -4.74 | -14.90 | 31.79 | 31.79 | 27.05 | 1762 |
| 1732054800 | 31.785 | 4.49 | 16.43 | 32 | 32.936 | 31.07 | 1454 |
| 1731968640 | 27.3 | -9.2 | -25.21 | 40 | 42 | 27.3 | 2459 |
| 1731709260 | 36.5 | 1.5 | 4.29 | 39.99 | 39.99 | 36.5 | 1065 |
| 1731622800 | 35 | -2 | -5.41 | 36.5 | 36.5 | 35 | 631 |
| 1731536760 | 37 | 1.5 | 4.23 | 36 | 40.15 | 36 | 1250 |
| 1731450480 | 35.5 | 3.1 | 9.57 | 32.75 | 42 | 32.75 | 2223 |
| 1731363600 | 32.4 | 7.4 | 29.60 | 28.28 | 33 | 27.01 | 5904 |
| 1731104400 | 25 | -1.94 | -7.20 | 26.93 | 26.93 | 22.6 | 2805 |
| 1731018540 | 26.94 | 2.94 | 12.25 | 24.75 | 26.99 | 24.75 | 2488 |
| 1730931600 | 24 | 2 | 9.09 | 25.2 | 25.4 | 24 | 2895 |
| 1730845680 | 22 | -0.1 | -0.45 | 25.4 | 25.4 | 22 | 1853 |
| 1730759160 | 22.1 | -1.4 | -5.96 | 23 | 23 | 21.55 | 1293 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
