DeFi Technologies (R9B) Historical Prices

20 Followers

Time Period

Events

DE:R9B historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.28	0.31	0.28	0.31	0.31	+8.16%	2,018	0.19
Nov 10, 2026	0.30	0.30	0.28	0.28	0.28	-8.14%	14,284	1.37
Nov 09, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	6,932	0.67
Nov 06, 2026	0.31	0.31	0.31	0.31	0.31	+2.33%	0	0.00
Nov 05, 2026	0.34	0.34	0.30	0.30	0.30	-3.85%	125	0.01
Nov 04, 2026	0.31	0.31	0.31	0.31	0.31	-3.11%	0	0.00
Nov 03, 2026	0.31	0.32	0.31	0.32	0.32	-1.53%	3,000	0.28
Nov 02, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	4,558	0.43
Oct 30, 2026	0.35	0.35	0.33	0.33	0.33	-8.12%	46,737	4.72
Oct 29, 2026	0.36	0.36	0.36	0.36	0.36	-0.56%	0	0.00
Oct 28, 2026	0.36	0.36	0.36	0.36	0.36	-3.75%	0	0.00
Oct 27, 2026	0.34	0.37	0.34	0.37	0.37	+4.19%	10,000	0.96
Oct 26, 2026	0.36	0.36	0.36	0.36	0.36	-1.65%	0	0.00
Oct 23, 2026	0.37	0.37	0.36	0.36	0.36	-1.62%	2,000	0.19
Oct 22, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	4,050	0.38
Oct 21, 2026	0.37	0.37	0.37	0.37	0.37	+0.81%	0	0.00
Oct 20, 2026	0.36	0.37	0.36	0.37	0.37	-5.38%	350	0.03
Oct 19, 2026	0.38	0.40	0.38	0.39	0.39	-2.01%	28,000	2.71
Oct 16, 2026	0.40	0.40	0.40	0.40	0.40	+2.84%	0	0.00
Oct 15, 2026	0.38	0.39	0.38	0.39	0.39	-4.44%	9,770	0.96
Oct 14, 2026	0.41	0.41	0.39	0.41	0.41	-1.22%	16,038	1.61
Oct 13, 2026	0.41	0.41	0.41	0.41	0.41	-3.30%	400	0.04
Oct 12, 2026	0.41	0.42	0.41	0.42	0.42	+0.95%	2,000	0.20
Oct 09, 2026	0.42	0.43	0.42	0.42	0.42	-3.23%	13,571	1.36
Oct 08, 2026	0.44	0.44	0.43	0.43	0.43	-5.45%	10,000	1.00
Oct 07, 2026	0.46	0.46	0.46	0.46	0.46	-0.22%	0	0.00
Oct 06, 2026	0.46	0.46	0.46	0.46	0.46	+4.07%	1,200	0.12
Oct 05, 2026	0.48	0.50	0.44	0.44	0.44	-0.45%	9,540	0.95
Oct 02, 2026	0.45	0.45	0.44	0.44	0.44	+5.21%	1,100	0.11
Oct 01, 2026	0.44	0.44	0.42	0.42	0.42	-6.22%	2,358	0.23
Sep 30, 2026	0.43	0.46	0.43	0.45	0.45	+5.14%	55,750	6.05
Sep 29, 2026	0.42	0.44	0.42	0.43	0.43	-3.39%	5,446	0.59
Sep 28, 2026	0.44	0.44	0.44	0.44	0.44	-6.74%	0	0.00
Sep 25, 2026	0.46	0.48	0.46	0.48	0.48	+3.71%	1,693	0.15
Sep 24, 2026	0.46	0.47	0.46	0.46	0.46	-2.35%	1,550	0.11
Sep 23, 2026	0.50	0.50	0.47	0.47	0.47	-6.39%	5,000	0.36
Sep 22, 2026	0.50	0.50	0.50	0.50	0.50	-1.38%	1,000	0.07
Sep 21, 2026	0.50	0.51	0.50	0.51	0.51	+6.50%	30,000	2.19
Sep 18, 2026	0.43	0.48	0.43	0.48	0.48	+10.16%	21,000	1.57
Sep 17, 2026	0.43	0.43	0.43	0.43	0.43	-3.13%	0	0.00
Sep 16, 2026	0.46	0.46	0.45	0.45	0.45	-12.18%	11,500	0.77
Sep 15, 2026	0.51	0.51	0.51	0.51	0.51	+1.60%	2,000	0.13
Sep 14, 2026	0.49	0.50	0.49	0.50	0.50	+5.70%	6,400	0.43
Sep 11, 2026	0.48	0.48	0.47	0.47	0.47	-9.20%	7,000	0.48
Sep 10, 2026	0.52	0.52	0.52	0.52	0.52	-2.61%	0	0.00
Sep 09, 2026	0.54	0.54	0.54	0.54	0.54	+2.68%	0	0.00
Sep 08, 2026	0.56	0.56	0.52	0.52	0.52	-6.79%	12,305	0.84
Sep 07, 2026	0.58	0.58	0.56	0.56	0.56	-2.10%	8,400	0.57
Sep 04, 2026	0.58	0.59	0.57	0.57	0.57	+1.24%	19,000	1.31
Sep 03, 2026	0.55	0.57	0.55	0.57	0.57	-0.35%	2,063	0.14

DeFi Technologies historical prices

DeFi Technologies (R9B) Historical Prices

Become an Expert with TipRanks Premium