DeFi (DEFI) Historical Price Information
Date Start |
Date End |
Open |
Close |
Low |
High |
2024-04-01 |
2024-04-07 |
$ 0.1991 |
$ 0.1667 |
$ 0.1556 |
$ 0.2128 |
2024-04-08 |
2024-04-14 |
$ 0.1667 |
$ 0.1595 |
$ 0.1379 |
$ 0.1709 |
2024-04-15 |
2024-04-21 |
$ 0.1587 |
$ 0.1126 |
$ 0.1102 |
$ 0.1611 |
2024-04-22 |
2024-04-28 |
$ 0.1126 |
$ 0.1228 |
$ 0.1027 |
$ 0.1832 |
2024-04-29 |
2024-05-05 |
$ 0.1228 |
$ 0.09336 |
$ 0.09019 |
$ 0.1261 |
2024-05-06 |
2024-05-12 |
$ 0.09426 |
$ 0.08622 |
$ 0.08224 |
$ 0.09529 |
2024-05-13 |
2024-05-19 |
$ 0.08622 |
$ 0.06118 |
$ 0.05831 |
$ 0.09210 |
2024-05-20 |
2024-05-26 |
$ 0.06123 |
$ 0.05328 |
$ 0.05010 |
$ 0.06472 |
2024-05-27 |
2024-06-02 |
$ 0.05324 |
$ 0.06030 |
$ 0.05162 |
$ 0.07137 |
2024-06-03 |
2024-06-09 |
$ 0.06018 |
$ 0.05854 |
$ 0.05360 |
$ 0.06080 |
2024-06-10 |
2024-06-16 |
$ 0.05866 |
$ 0.05463 |
$ 0.05344 |
$ 0.09022 |
2024-06-17 |
2024-06-23 |
$ 0.05425 |
$ 0.04083 |
$ 0.04029 |
$ 0.05760 |
2024-06-24 |
2024-06-30 |
$ 0.04083 |
$ 0.04028 |
$ 0.04028 |
$ 0.04526 |
2024-07-01 |
2024-07-07 |
$ 0.03996 |
$ 0.03758 |
$ 0.03742 |
$ 0.04092 |
2024-07-08 |
2024-07-14 |
$ 0.03763 |
$ 0.03560 |
$ 0.03133 |
$ 0.03918 |
2024-07-15 |
2024-07-21 |
$ 0.03538 |
$ 0.03781 |
$ 0.03311 |
$ 0.04135 |
2024-07-22 |
2024-07-28 |
$ 0.03768 |
$ 0.03469 |
$ 0.03126 |
$ 0.03892 |
2024-07-29 |
2024-08-04 |
$ 0.03461 |
$ 0.03143 |
$ 0.03121 |
$ 0.03583 |
2024-08-05 |
2024-08-11 |
$ 0.03152 |
$ 0.02532 |
$ 0.02073 |
$ 0.03222 |
2024-08-12 |
2024-08-18 |
$ 0.02531 |
$ 0.02250 |
$ 0.02145 |
$ 0.02720 |
2024-08-19 |
2024-08-25 |
$ 0.02262 |
$ 0.02593 |
$ 0.02227 |
$ 0.02682 |
2024-08-26 |
2024-09-01 |
$ 0.02592 |
$ 0.02504 |
$ 0.02394 |
$ 0.02904 |
2024-09-02 |
2024-09-08 |
$ 0.02505 |
$ 0.02144 |
$ 0.02060 |
$ 0.02512 |
2024-09-09 |
2024-09-15 |
$ 0.02156 |
$ 0.02084 |
$ 0.01819 |
$ 0.02274 |
2024-09-16 |
2024-09-22 |
$ 0.01961 |
$ 0.01999 |
$ 0.01918 |
$ 0.02275 |
2024-09-23 |
2024-09-29 |
$ 0.02000 |
$ 0.02230 |
$ 0.01920 |
$ 0.02302 |
2024-09-30 |
2024-10-06 |
$ 0.02229 |
$ 0.01878 |
$ 0.01729 |
$ 0.02308 |
2024-10-07 |
2024-10-13 |
$ 0.01897 |
$ 0.01948 |
$ 0.01818 |
$ 0.02574 |
2024-10-14 |
2024-10-20 |
$ 0.01946 |
$ 0.01977 |
$ 0.01862 |
$ 0.02288 |
2024-10-21 |
2024-10-27 |
$ 0.01981 |
$ 0.01874 |
$ 0.01826 |
$ 0.02412 |