TipRanks
Go Ultimate55% OFF

DeFi Technologies (DEFT) Historical Prices

DEFT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.400.400.360.370.37-8.50%2,230,9590.97
Oct 29, 20260.400.410.390.400.40+0.25%1,233,8130.53
Oct 28, 20260.400.420.400.400.40+0.25%703,1730.30
Oct 27, 20260.390.410.380.400.40+3.11%1,284,8970.55
Oct 26, 20260.400.410.390.390.39-4.46%1,435,2390.61
Oct 23, 20260.410.420.400.400.40-3.12%889,0800.38
Oct 22, 20260.410.430.410.420.42-0.48%1,231,3290.52
Oct 21, 20260.440.440.410.420.42-0.95%1,232,2840.52
Oct 20, 20260.410.440.410.420.42+1.93%856,7940.36
Oct 19, 20260.430.440.410.420.42-3.71%2,252,6230.96
Oct 16, 20260.430.450.420.430.43-2.27%1,429,3610.61
Oct 15, 20260.420.450.420.440.44+0.46%1,899,5100.81
Oct 14, 20260.470.470.440.440.44-4.98%1,561,7430.67
Oct 13, 20260.450.460.440.460.46+0.65%1,618,9880.68
Oct 12, 20260.470.470.450.460.46-1.50%946,2650.39
Oct 09, 20260.480.490.460.470.47-2.71%1,009,2840.41
Oct 08, 20260.500.500.480.480.48-4.77%1,762,1470.72
Oct 07, 20260.510.510.490.500.50-3.64%1,632,8190.67
Oct 06, 20260.510.520.510.520.52+0.77%1,699,4790.69
Oct 05, 20260.540.540.490.520.52-2.08%2,899,0841.20
Oct 02, 20260.530.540.510.530.53+3.93%5,890,2652.50
Oct 01, 20260.480.510.470.510.51+3.04%2,225,0580.95
Sep 30, 20260.490.510.480.490.49+0.82%2,099,5120.91
Sep 29, 20260.510.520.480.490.49-0.20%1,470,4630.64
Sep 28, 20260.510.510.490.490.49-2.58%2,469,2881.07
Sep 25, 20260.520.550.500.500.50-5.26%2,725,9711.20
Sep 24, 20260.520.540.510.530.53-0.37%1,421,6800.62
Sep 23, 20260.580.580.520.530.53-7.61%2,703,1271.19
Sep 22, 20260.590.590.570.580.58-0.69%1,328,2430.57
Sep 21, 20260.590.600.560.580.58+15.25%5,373,4352.32
Sep 18, 20260.500.570.500.510.51+4.77%6,955,4023.08
Sep 17, 20260.510.520.480.480.48-3.98%1,666,6220.73
Sep 16, 20260.530.530.490.500.50-5.82%2,053,9270.88
Sep 15, 20260.600.600.520.530.53-9.97%1,729,0190.72
Sep 14, 20260.570.600.570.590.59+2.78%1,240,9480.51
Sep 11, 20260.560.600.560.580.58+3.78%1,527,2750.61
Sep 10, 20260.580.610.550.560.56-8.57%3,590,4221.43
Sep 09, 20260.630.630.600.610.61-2.25%1,208,1460.47
Sep 08, 20260.640.640.610.620.62-9.08%2,999,6591.15
Sep 07, 20260.690.700.660.680.68+0.00%00.00
Sep 04, 20260.690.700.660.680.68+0.59%2,623,4720.98
Sep 03, 20260.650.680.650.680.68+4.62%2,700,3980.99
Sep 02, 20260.670.670.620.650.65-2.11%1,755,1130.63
Sep 01, 20260.630.700.610.660.66+9.95%6,582,9212.39
Aug 31, 20260.620.630.580.600.60-2.58%1,456,3930.52
Aug 28, 20260.640.670.610.620.62-4.92%1,890,3360.66
Aug 27, 20260.600.660.590.650.65+10.53%2,954,2141.02
Aug 26, 20260.600.600.580.590.59-2.48%834,4880.28
Aug 25, 20260.620.620.580.600.60-2.58%3,056,7641.02
Aug 24, 20260.620.670.590.620.62+8.01%6,727,6292.28