DEFLA More Historical Data - DEFLAUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
DEFLA (Cryptocurrency:DEFLAUSD)
DEFLA (Cryptocurrency:DEFLAUSD) Historical

DEFLAUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	37.81	0.510	1.37%	37.34	37.98	37.10	0.00
Jun 03 2024	37.30	-0.180	-0.48%	37.43	38.17	37.26	0.00
Jun 02 2024	37.48	-0.330	-0.87%	37.81	38.02	37.19	0.00
Jun 01 2024	37.81	0.500	1.33%	37.32	37.94	37.18	0.00
May 31 2024	37.31	0.170	0.45%	37.13	38.10	36.91	0.00
May 30 2024	37.14	-0.190	-0.50%	37.35	37.89	36.72	0.00
May 29 2024	37.33	-0.780	-2.06%	38.08	38.49	37.10	0.00
May 28 2024	38.12	-0.490	-1.28%	38.52	38.91	37.38	0.00
May 27 2024	38.61	0.690	1.81%	36.37	39.37	36.12	0.00
May 26 2024	37.92	0.770	2.07%	37.18	38.47	37.01	0.00
May 25 2024	37.16	0.180	0.48%	36.91	37.42	36.81	0.00
May 24 2024	36.98	-0.290	-0.77%	37.38	37.92	36.06	0.00
May 23 2024	37.26	0.160	0.43%	37.06	39.08	35.40	0.00
May 22 2024	37.10	-0.500	-1.32%	37.57	37.80	36.24	0.00
May 21 2024	37.60	1.31	3.60%	36.37	38.02	36.01	0.00
May 20 2024	36.29	5.87	19.30%	29.22	36.53	28.48	0.00
May 19 2024	30.42	-0.550	-1.79%	30.96	31.10	30.32	0.00
May 18 2024	30.98	0.350	1.14%	30.65	31.21	30.61	0.00
May 17 2024	30.63	1.45	4.95%	29.17	30.91	29.09	0.00
May 16 2024	29.18	-0.940	-3.11%	30.11	30.15	29.01	0.00
May 15 2024	30.12	1.54	5.38%	28.61	30.15	28.40	0.00
May 14 2024	28.58	-0.660	-2.24%	29.22	29.34	28.37	0.00
May 13 2024	29.24	0.190	0.65%	29.50	29.86	28.97	0.00
May 12 2024	29.05	0.200	0.69%	28.88	29.25	28.79	0.00
May 11 2024	28.85	-0.010	-0.03%	28.89	29.16	28.65	0.00
May 10 2024	28.86	-1.23	-4.10%	30.04	30.27	28.56	0.00
May 09 2024	30.09	0.610	2.09%	29.50	30.31	29.28	0.00
May 08 2024	29.48	-0.450	-1.50%	29.87	30.12	29.15	0.00
May 07 2024	29.93	-0.500	-1.64%	30.42	31.03	29.83	0.00
May 06 2024	30.43	-0.660	-2.14%	30.29	31.79	29.96	0.00
May 05 2024	31.09	0.190	0.60%	30.90	31.43	30.49	0.00
May 04 2024	30.90	0.110	0.37%	30.75	31.39	30.70	0.00
May 03 2024	30.79	1.15	3.88%	29.64	30.99	29.36	0.00
May 02 2024	29.64	0.100	0.33%	29.51	29.87	28.71	0.00
May 01 2024	29.54	-0.420	-1.40%	29.86	29.94	27.90	0.00
Apr 30 2024	29.96	-1.92	-6.02%	31.81	32.21	28.93	0.00
Apr 29 2024	31.88	-0.500	-1.53%	30.29	32.05	29.96	0.00
Apr 28 2024	32.38	0.120	0.37%	32.26	33.19	32.21	0.00
Apr 27 2024	32.26	1.24	4.00%	31.05	32.52	30.54	0.00
Apr 26 2024	31.02	-0.290	-0.91%	31.28	31.39	30.77	0.00
Apr 25 2024	31.30	0.220	0.71%	31.13	31.62	30.46	0.00
Apr 24 2024	31.08	-0.830	-2.62%	31.95	32.64	30.78	0.00
Apr 23 2024	31.92	0.180	0.56%	31.73	32.35	31.28	0.00
Apr 22 2024	31.74	0.530	1.69%	30.29	32.03	29.96	0.00
Apr 21 2024	31.21	-0.040	-0.12%	31.23	31.69	30.93	0.00
Apr 20 2024	31.25	0.830	2.71%	30.29	31.45	29.96	0.00
Apr 19 2024	30.42	0.010	0.05%	30.36	30.97	28.47	0.00
Apr 18 2024	30.41	0.840	2.83%	29.64	30.68	29.32	0.00
Apr 17 2024	29.57	-1.02	-3.33%	30.57	30.93	29.02	0.00
Apr 16 2024	30.59	-0.160	-0.53%	30.71	30.98	29.75	0.00
Apr 15 2024	30.75	-0.590	-1.88%	31.21	32.45	30.12	0.00
Apr 14 2024	31.34	1.32	4.39%	29.83	31.45	28.90	0.00
Apr 13 2024	30.03	-2.13	-6.63%	32.01	32.71	28.65	0.00
Apr 12 2024	32.16	-2.62	-7.52%	34.74	35.22	31.05	0.00
Apr 11 2024	34.78	-0.330	-0.93%	35.06	35.85	34.48	0.00
Apr 10 2024	35.10	0.310	0.88%	34.76	35.27	33.88	0.00
Apr 09 2024	34.79	-1.83	-5.01%	36.67	36.93	34.33	0.00
Apr 08 2024	36.63	2.37	6.92%	32.59	36.93	31.82	0.00
Apr 07 2024	34.26	0.920	2.76%	33.26	34.29	33.18	0.00
Apr 06 2024	33.34	0.370	1.12%	32.86	33.65	32.85	0.00
Apr 05 2024	32.97	-0.020	-0.07%	33.02	33.18	31.94	0.00
Apr 04 2024	33.00	0.090	0.29%	32.77	34.14	32.28	0.00
Apr 03 2024	32.90	0.400	1.23%	32.59	33.39	31.82	0.00
Apr 02 2024	32.50	-2.35	-6.74%	34.77	34.77	31.92	0.00
Apr 01 2024	34.85	-1.27	-3.51%	36.14	36.14	33.92	0.00
Mar 31 2024	36.12	1.33	3.83%	34.78	36.22	34.78	0.00
Mar 30 2024	34.78	-0.080	-0.22%	34.82	35.36	34.60	0.00
Mar 29 2024	34.86	-0.480	-1.36%	35.32	35.51	34.44	0.00
Mar 28 2024	35.34	0.700	2.01%	34.70	35.81	34.38	0.00
Mar 27 2024	34.64	-0.920	-2.58%	35.57	36.34	34.34	0.00
Mar 26 2024	35.56	0.050	0.15%	35.52	36.44	35.19	0.00
Mar 25 2024	35.51	1.24	3.62%	37.91	38.18	34.04	0.00
Mar 24 2024	34.27	1.01	3.03%	33.18	34.41	32.75	0.00
Mar 23 2024	33.26	0.370	1.12%	33.01	33.93	32.45	0.00
Mar 22 2024	32.89	-1.74	-5.01%	34.66	35.10	32.29	0.00
Mar 21 2024	34.63	-0.250	-0.71%	34.77	35.54	33.83	0.00
Mar 20 2024	34.87	3.41	10.84%	31.33	35.03	30.39	0.00
Mar 19 2024	31.46	-3.48	-9.97%	34.89	35.06	31.28	0.00
Mar 18 2024	34.95	-1.08	-3.01%	37.91	38.18	34.37	0.00
Mar 17 2024	36.03	1.13	3.24%	35.19	36.45	33.94	0.00
Mar 16 2024	34.90	-2.19	-5.92%	37.15	37.46	34.53	0.00
Mar 15 2024	37.10	-1.42	-3.69%	37.91	38.18	35.59	0.00
Mar 14 2024	38.52	-1.21	-3.05%	39.68	39.77	36.91	0.00
Mar 13 2024	39.73	0.330	0.83%	39.43	40.44	39.09	0.00
Mar 12 2024	39.40	-0.960	-2.37%	40.39	40.58	38.21	0.00
Mar 11 2024	40.35	1.83	4.75%	37.91	40.55	37.51	0.00
Mar 10 2024	38.52	-0.320	-0.82%	38.78	39.34	37.73	0.00
Mar 09 2024	38.84	0.240	0.63%	38.59	39.17	38.49	0.00
Mar 08 2024	38.60	0.290	0.76%	38.42	39.66	37.98	0.00
Mar 07 2024	38.31	0.500	1.33%	37.91	39.06	37.10	0.00

Metalore Resources

Russian 5.875%r

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions