Register to chat with like-minded investors on our interactive forums.
DEFI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 29.94 | 2.13 | 7.66% | 27.81 | 29.97 | 27.03 | 7,919 |
| May 17 2024 | 27.81 | 0.61 | 2.24% | 27.49 | 29.42 | 27.36 | 9,838 |
| May 16 2024 | 27.20 | -0.30 | -1.09% | 27.49 | 27.49 | 26.15 | 3,906 |
| May 15 2024 | 27.50 | 0.91 | 3.42% | 26.11 | 27.68 | 26.11 | 2,320 |
| May 14 2024 | 26.59 | -0.06 | -0.23% | 26.63 | 26.71 | 25.38 | 13,467 |
| May 13 2024 | 26.65 | -0.25 | -0.93% | 27.02 | 27.30 | 26.61 | 7,186 |
| May 10 2024 | 26.90 | -1.07 | -3.83% | 28.10 | 28.10 | 26.90 | 3,705 |
| May 09 2024 | 27.97 | 0.67 | 2.45% | 27.38 | 27.97 | 27.20 | 6,175 |
| May 08 2024 | 27.30 | -0.90 | -3.19% | 28.10 | 28.10 | 27.00 | 4,394 |
| May 07 2024 | 28.20 | -0.58 | -2.02% | 28.78 | 28.78 | 27.54 | 3,410 |
| May 06 2024 | 28.78 | 0.34 | 1.20% | 29.06 | 29.06 | 27.44 | 5,672 |
| May 03 2024 | 28.44 | 0.84 | 3.04% | 28.12 | 29.11 | 27.24 | 7,857 |
| May 02 2024 | 27.60 | 0.90 | 3.37% | 26.95 | 28.06 | 26.90 | 3,007 |
| Apr 30 2024 | 26.70 | -2.19 | -7.58% | 27.75 | 28.41 | 26.55 | 13,834 |
| Apr 29 2024 | 28.89 | 0.29 | 1.01% | 28.66 | 29.56 | 27.84 | 12,324 |
| Apr 26 2024 | 28.60 | -0.52 | -1.79% | 29.11 | 29.11 | 28.57 | 3,239 |
| Apr 25 2024 | 29.12 | -0.17 | -0.58% | 29.45 | 29.45 | 28.53 | 1,273 |
| Apr 24 2024 | 29.29 | -1.11 | -3.65% | 30.40 | 31.20 | 28.80 | 2,588 |
| Apr 23 2024 | 30.40 | 0.29 | 0.96% | 30.75 | 30.93 | 29.73 | 6,288 |
| Apr 22 2024 | 30.11 | 0.12 | 0.40% | 31.22 | 31.32 | 29.80 | 4,737 |
| Apr 19 2024 | 29.99 | 0.24 | 0.81% | 30.01 | 30.32 | 28.76 | 3,853 |
| Apr 18 2024 | 29.75 | 0.66 | 2.27% | 28.94 | 30.45 | 28.55 | 2,997 |
| Apr 17 2024 | 29.09 | -0.67 | -2.25% | 29.58 | 29.58 | 27.75 | 7,992 |
| Apr 16 2024 | 29.76 | -0.44 | -1.46% | 29.70 | 29.99 | 28.90 | 3,742 |
| Apr 15 2024 | 30.20 | -0.83 | -2.67% | 30.85 | 32.60 | 29.64 | 7,217 |
| Apr 12 2024 | 31.03 | -4.27 | -12.10% | 35.30 | 35.30 | 30.36 | 18,732 |
| Apr 11 2024 | 35.30 | -1.54 | -4.18% | 35.98 | 35.98 | 34.70 | 14,376 |
| Apr 10 2024 | 36.84 | 0.04 | 0.11% | 36.51 | 37.34 | 35.60 | 7,814 |
| Apr 09 2024 | 36.80 | -1.68 | -4.37% | 38.40 | 38.40 | 36.80 | 7,738 |
| Apr 08 2024 | 38.48 | 2.78 | 7.79% | 37.51 | 38.48 | 37.51 | 8,299 |
| Apr 05 2024 | 35.70 | -1.80 | -4.80% | 36.00 | 37.09 | 35.00 | 13,786 |
| Apr 04 2024 | 37.50 | 0.82 | 2.24% | 37.73 | 38.42 | 37.20 | 5,476 |
| Apr 03 2024 | 36.68 | -1.98 | -5.12% | 37.83 | 37.83 | 36.61 | 5,601 |
| Apr 02 2024 | 38.66 | -0.34 | -0.87% | 37.01 | 38.77 | 36.11 | 6,838 |
| Apr 01 2024 | 39.00 | -1.50 | -3.70% | 40.50 | 40.50 | 38.31 | 10,722 |
| Mar 28 2024 | 40.50 | 1.80 | 4.65% | 38.28 | 40.84 | 38.28 | 5,495 |
| Mar 27 2024 | 38.70 | -0.30 | -0.77% | 39.45 | 41.43 | 38.25 | 4,572 |
| Mar 26 2024 | 39.00 | -0.65 | -1.64% | 39.76 | 40.00 | 38.01 | 3,416 |
| Mar 25 2024 | 39.65 | 4.02 | 11.28% | 37.21 | 40.00 | 36.09 | 7,215 |
| Mar 22 2024 | 35.63 | -2.27 | -5.99% | 37.75 | 37.75 | 35.00 | 5,378 |
| Mar 21 2024 | 37.90 | 1.20 | 3.27% | 36.85 | 38.72 | 36.50 | 10,338 |
| Mar 20 2024 | 36.70 | -0.90 | -2.39% | 37.29 | 37.50 | 34.12 | 12,317 |
| Mar 19 2024 | 37.60 | -0.06 | -0.16% | 35.80 | 37.66 | 33.00 | 16,753 |
| Mar 18 2024 | 37.66 | -2.64 | -6.55% | 38.26 | 39.75 | 36.08 | 18,117 |
| Mar 15 2024 | 40.30 | -1.45 | -3.47% | 40.81 | 41.00 | 38.05 | 20,092 |
| Mar 14 2024 | 41.75 | -1.57 | -3.62% | 43.92 | 43.92 | 40.52 | 16,707 |
| Mar 13 2024 | 43.32 | 1.12 | 2.65% | 42.77 | 43.96 | 41.62 | 7,913 |
| Mar 12 2024 | 42.20 | -1.30 | -2.99% | 43.51 | 43.51 | 40.05 | 17,088 |
| Mar 11 2024 | 43.50 | 1.20 | 2.84% | 43.10 | 44.37 | 42.52 | 25,361 |
| Mar 08 2024 | 42.30 | 1.60 | 3.93% | 40.73 | 44.44 | 40.12 | 29,862 |
| Mar 07 2024 | 40.70 | 1.45 | 3.69% | 39.25 | 40.70 | 38.04 | 8,511 |
| Mar 06 2024 | 39.25 | 2.25 | 6.08% | 37.80 | 39.42 | 37.80 | 15,681 |
| Mar 05 2024 | 37.00 | -1.40 | -3.65% | 39.45 | 39.50 | 35.65 | 24,581 |
| Mar 04 2024 | 38.40 | 1.06 | 2.84% | 38.00 | 38.99 | 37.12 | 25,541 |
| Mar 01 2024 | 37.34 | -2.11 | -5.35% | 39.44 | 39.44 | 35.80 | 36,035 |
| Feb 29 2024 | 39.45 | 3.55 | 9.89% | 35.68 | 39.45 | 35.50 | 27,965 |
| Feb 28 2024 | 35.90 | 2.29 | 6.81% | 34.20 | 37.03 | 33.11 | 17,948 |
| Feb 27 2024 | 33.61 | -0.24 | -0.71% | 33.95 | 36.96 | 33.25 | 13,870 |
| Feb 26 2024 | 33.85 | 2.63 | 8.42% | 31.81 | 33.89 | 31.12 | 13,124 |
| Feb 23 2024 | 31.22 | 2.92 | 10.32% | 28.20 | 32.00 | 28.08 | 22,131 |
| Feb 22 2024 | 28.30 | 0.50 | 1.80% | 28.20 | 28.36 | 27.59 | 2,493 |
| Feb 21 2024 | 27.80 | -1.35 | -4.63% | 28.80 | 28.94 | 27.21 | 9,194 |
