Hashdex Cf Defi Index Etf (DEFI11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -2.31894398858 | 28.03 | 31.6 | 27.25 | 8650 | 30.19624408 | FU |
| 4 | -6.62 | -19.4705882353 | 34 | 35.2 | 27.25 | 10313 | 31.66974051 | FU |
| 12 | -28.38 | -50.8967001435 | 55.76 | 58.4 | 27.25 | 11139 | 41.74051203 | FU |
| 26 | 5.38 | 24.4545454545 | 22 | 58.4 | 22 | 10956 | 38.85782383 | FU |
| 52 | -11.87 | -30.2420382166 | 39.25 | 58.4 | 19.5 | 9199 | 35.70835522 | FU |
| 156 | -10.52 | -27.7572559367 | 37.9 | 58.4 | 14.11 | 7261 | 30.47408018 | FU |
| 260 | -20.87 | -43.2538860104 | 48.25 | 58.4 | 14.11 | 7794 | 31.39021409 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 27.75 | -1.64 | -5.58 | 28 | 28.98 | 27.25 | 8773 |
| 1741296540 | 29.39 | -1.41 | -4.58 | 29.95 | 29.95 | 27.68 | 8347 |
| 1741210140 | 30.8 | 0.3 | 0.98 | 30.84 | 31.6 | 29.04 | 4608 |
| 1740778200 | 30.5 | -0.14 | -0.46 | 28.03 | 30.5 | 27.5 | 12996 |
| 1740691740 | 30.64 | 0.39 | 1.29 | 30.25 | 30.84 | 29.31 | 22876 |
| 1740605400 | 30.25 | -0.48 | -1.56 | 30.4 | 30.4 | 28.52 | 31873 |
| 1740519000 | 30.73 | -0.76 | -2.41 | 29.72 | 30.89 | 28.01 | 24885 |
| 1740432540 | 31.49 | -0.11 | -0.35 | 31.32 | 32.33 | 30.77 | 6382 |
| 1740173400 | 31.6 | -2.88 | -8.35 | 34.48 | 35.19 | 31.56 | 3970 |
| 1740087000 | 34.48 | 1.28 | 3.86 | 33.93 | 34.48 | 32.84 | 1917 |
| 1740000540 | 33.2 | 0.23 | 0.70 | 33.11 | 33.82 | 32.79 | 1030 |
| 1739914140 | 32.97 | -0.48 | -1.43 | 33.11 | 33.87 | 32.1 | 1434 |
| 1739827800 | 33.45 | -1.39 | -3.99 | 34.84 | 35.1 | 33.34 | 5369 |
| 1739568600 | 34.84 | 1.33 | 3.97 | 33.409999 | 35.2 | 33.409999 | 7695 |
| 1739482140 | 33.509999 | -0.47 | -1.38 | 33.8 | 33.8 | 32.88 | 1361 |
| 1739395740 | 33.98 | 1.48 | 4.55 | 33 | 33.98 | 31.51 | 9850 |
| 1739309400 | 32.5 | -0.85 | -2.55 | 33.62 | 34 | 32.5 | 5379 |
| 1739222940 | 33.35 | 0.06 | 0.18 | 32.619999 | 34.26 | 32.619999 | 26103 |
| 1738963800 | 33.29 | -0.22 | -0.66 | 34 | 35.2 | 32.509999 | 9559 |
| 1738877340 | 33.509999 | -1.23 | -3.54 | 35 | 35.66 | 33.2 | 6364 |
| 1738790940 | 34.74 | -1.36 | -3.77 | 36.11 | 36.81 | 34.23 | 2355 |
| 1738704600 | 36.1 | -1.35 | -3.60 | 36.61 | 37.31 | 35.67 | 7966 |
| 1738618200 | 37.45 | -7.69 | -17.04 | 35.3 | 38.6 | 33.5 | 36254 |
| 1738358940 | 45.14 | 1.34 | 3.06 | 43.01 | 45.18 | 43 | 11415 |
| 1738272540 | 43.8 | 1.95 | 4.66 | 41.99 | 43.95 | 41.99 | 11382 |
| 1738186200 | 41.85 | 1.19 | 2.93 | 40.66 | 41.87 | 40 | 3098 |
| 1738099740 | 40.66 | 0.16 | 0.40 | 40.5 | 41.59 | 40 | 3219 |
| 1738013340 | 40.5 | -3.72 | -8.41 | 40.78 | 41.44 | 39.67 | 7520 |
| 1737754200 | 44.22 | 1.16 | 2.69 | 45.05 | 46.4 | 44.21 | 3399 |
| 1737667740 | 43.06 | -3.48 | -7.48 | 43.89 | 45.62 | 42.09 | 19715 |
| 1737581400 | 46.54 | -0.93 | -1.96 | 46.91 | 47.27 | 45 | 3159 |
| 1737495000 | 47.47 | 0.97 | 2.09 | 46.64 | 49.66 | 45.97 | 5455 |
| 1737408600 | 46.5 | -2 | -4.12 | 47 | 48.41 | 43 | 9661 |
| 1737149400 | 48.5 | 2.92 | 6.41 | 46.5 | 48.5 | 45.95 | 11982 |
| 1737062940 | 45.58 | 0.13 | 0.29 | 45.88 | 45.88 | 41.42 | 6605 |
| 1736976540 | 45.45 | 2.95 | 6.94 | 42.93 | 46.97 | 42 | 11326 |
| 1736890140 | 42.5 | 2.09 | 5.17 | 41 | 42.84 | 41 | 8463 |
| 1736803740 | 40.41 | -3.25 | -7.44 | 40.39 | 40.6 | 38.3 | 17251 |
| 1736544540 | 43.66 | 2.58 | 6.28 | 41.31 | 44.2 | 41.2 | 9541 |
| 1736458140 | 41.08 | -2.92 | -6.64 | 43.14 | 43.56 | 41.07 | 15548 |
| 1736371740 | 44 | -2.93 | -6.24 | 45.91 | 45.92 | 42.77 | 15644 |
| 1736285400 | 46.93 | -5.06 | -9.73 | 50.5 | 50.5 | 46.03 | 13777 |
| 1736198940 | 51.99 | 0.77 | 1.50 | 51.72 | 52.51 | 50.08 | 7064 |
| 1735939740 | 51.22 | 3.02 | 6.27 | 49.01 | 52.3 | 48.78 | 9107 |
| 1735853400 | 48.2 | 0.3 | 0.63 | 50 | 50.15 | 48.03 | 19852 |
| 1735594200 | 47.9 | -1 | -2.04 | 48.9 | 48.9 | 45.72 | 4140 |
| 1735334940 | 48.9 | -1.9 | -3.74 | 50.94 | 51.2 | 48 | 13869 |
| 1735248540 | 50.8 | -1.74 | -3.31 | 49.7 | 50.88 | 46.36 | 12998 |
| 1734989340 | 52.54 | 3.43 | 6.98 | 49 | 52.54 | 46.31 | 8421 |
| 1734730200 | 49.11 | 1.87 | 3.96 | 44.6 | 53 | 43.06 | 16690 |
| 1734643800 | 47.24 | -5.91 | -11.12 | 53.69 | 53.9 | 47.03 | 20096 |
| 1734557400 | 53.15 | -2.06 | -3.73 | 55.3 | 57.04 | 52.46 | 20284 |
| 1734470940 | 55.21 | -2.69 | -4.65 | 57.65 | 58.4 | 55.21 | 14248 |
| 1734384540 | 57.9 | 0.99 | 1.74 | 56.92 | 58.4 | 56.07 | 13674 |
| 1734125340 | 56.91 | 1.15 | 2.06 | 55.76 | 57.34 | 53.97 | 14318 |
| 1734039000 | 55.76 | 3.36 | 6.41 | 54.92 | 57 | 53.07 | 22576 |
| 1733952540 | 52.4 | 3.6 | 7.38 | 49.5 | 53.16 | 49.5 | 15245 |
| 1733866140 | 48.8 | -2.38 | -4.65 | 51.15 | 51.15 | 45.92 | 24649 |
| 1733779740 | 51.18 | -4.07 | -7.37 | 54.67 | 54.67 | 50.57 | 39299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
