DEFUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.026648 | -0.000235 | -0.87% | 0.026883 | 0.027037 | 0.026445 | 0.00 |
Jun 01 2024 | 0.026883 | 0.000352 | 1.33% | 0.026532 | 0.026977 | 0.02644 | 0.00 |
May 31 2024 | 0.026531 | 0.00012 | 0.45% | 0.026401 | 0.027091 | 0.026244 | 0.00 |
May 30 2024 | 0.026411 | -0.000133 | -0.50% | 0.026555 | 0.026939 | 0.02611 | 0.00 |
May 29 2024 | 0.026545 | -0.000558 | -2.06% | 0.027074 | 0.027367 | 0.026377 | 0.00 |
May 28 2024 | 0.027103 | -0.00035 | -1.27% | 0.027389 | 0.027665 | 0.02658 | 0.00 |
May 27 2024 | 0.027453 | 0.000488 | 1.81% | 0.025861 | 0.027992 | 0.025685 | 0.00 |
May 26 2024 | 0.026965 | 0.000546 | 2.07% | 0.026438 | 0.027353 | 0.026313 | 0.00 |
May 25 2024 | 0.026419 | 0.000127 | 0.48% | 0.026242 | 0.02661 | 0.02617 | 0.00 |
May 24 2024 | 0.026292 | -0.000204 | -0.77% | 0.026581 | 0.026964 | 0.025637 | 0.00 |
May 23 2024 | 0.026496 | 0.000115 | 0.43% | 0.026349 | 0.027788 | 0.025169 | 0.00 |
May 22 2024 | 0.026382 | -0.000354 | -1.32% | 0.026715 | 0.02688 | 0.025768 | 0.00 |
May 21 2024 | 0.026736 | 0.000929 | 3.60% | 0.025861 | 0.027037 | 0.025606 | 0.00 |
May 20 2024 | 0.025807 | 0.004174 | 19.30% | 0.021538 | 0.025972 | 0.021299 | 0.00 |
May 19 2024 | 0.021632 | -0.000394 | -1.79% | 0.022015 | 0.022114 | 0.021561 | 0.00 |
May 18 2024 | 0.022026 | 0.000249 | 1.14% | 0.02179 | 0.022188 | 0.021763 | 0.00 |
May 17 2024 | 0.021777 | 0.001028 | 4.95% | 0.020743 | 0.021978 | 0.020682 | 0.00 |
May 16 2024 | 0.020749 | -0.000665 | -3.11% | 0.021409 | 0.021437 | 0.020625 | 0.00 |
May 15 2024 | 0.021414 | 0.001093 | 5.38% | 0.020344 | 0.021439 | 0.02019 | 0.00 |
May 14 2024 | 0.020322 | -0.000466 | -2.24% | 0.020775 | 0.02086 | 0.020169 | 0.00 |
May 13 2024 | 0.020788 | 0.000134 | 0.65% | 0.021538 | 0.021649 | 0.020598 | 0.00 |
May 12 2024 | 0.020654 | 0.000142 | 0.69% | 0.020537 | 0.020797 | 0.02047 | 0.00 |
May 11 2024 | 0.020512 | -0.00000700 | -0.03% | 0.020542 | 0.020736 | 0.02037 | 0.00 |
May 10 2024 | 0.020519 | -0.000877 | -4.10% | 0.02136 | 0.021519 | 0.020307 | 0.00 |
May 09 2024 | 0.021396 | 0.000437 | 2.09% | 0.020975 | 0.021553 | 0.020816 | 0.00 |
May 08 2024 | 0.020958 | -0.00032 | -1.50% | 0.021237 | 0.021414 | 0.020725 | 0.00 |
May 07 2024 | 0.021278 | -0.000356 | -1.65% | 0.021632 | 0.022062 | 0.021208 | 0.00 |
May 06 2024 | 0.021634 | -0.000472 | -2.14% | 0.021538 | 0.022607 | 0.021299 | 0.00 |
May 05 2024 | 0.022106 | 0.000132 | 0.60% | 0.021968 | 0.022349 | 0.021681 | 0.00 |
May 04 2024 | 0.021974 | 0.000081 | 0.37% | 0.021867 | 0.022321 | 0.02183 | 0.00 |
May 03 2024 | 0.021893 | 0.000817 | 3.88% | 0.021075 | 0.022033 | 0.020874 | 0.00 |
May 02 2024 | 0.021076 | 0.00007 | 0.33% | 0.020981 | 0.021238 | 0.020416 | 0.00 |
May 01 2024 | 0.021005 | -0.000298 | -1.40% | 0.021229 | 0.021288 | 0.01984 | 0.00 |
Apr 30 2024 | 0.021303 | -0.001365 | -6.02% | 0.02262 | 0.022905 | 0.02057 | 0.00 |
Apr 29 2024 | 0.022668 | -0.000353 | -1.53% | 0.021538 | 0.022789 | 0.021299 | 0.00 |
Apr 28 2024 | 0.023021 | 0.000084 | 0.37% | 0.022938 | 0.023597 | 0.022901 | 0.00 |
Apr 27 2024 | 0.022937 | 0.000882 | 4.00% | 0.022078 | 0.023124 | 0.021717 | 0.00 |
Apr 26 2024 | 0.022055 | -0.000204 | -0.92% | 0.022244 | 0.02232 | 0.021882 | 0.00 |
Apr 25 2024 | 0.022259 | 0.000158 | 0.71% | 0.022134 | 0.022484 | 0.021661 | 0.00 |
Apr 24 2024 | 0.022101 | -0.000594 | -2.62% | 0.022718 | 0.023208 | 0.021884 | 0.00 |
Apr 23 2024 | 0.022695 | 0.000127 | 0.56% | 0.022558 | 0.023003 | 0.022242 | 0.00 |
Apr 22 2024 | 0.022568 | 0.000376 | 1.69% | 0.021538 | 0.022772 | 0.021299 | 0.00 |
Apr 21 2024 | 0.022192 | -0.000027 | -0.12% | 0.022205 | 0.022535 | 0.021994 | 0.00 |
Apr 20 2024 | 0.022219 | 0.000587 | 2.71% | 0.021538 | 0.022359 | 0.021299 | 0.00 |
Apr 19 2024 | 0.021632 | 0.00001 | 0.05% | 0.021585 | 0.022019 | 0.020242 | 0.00 |
Apr 18 2024 | 0.021622 | 0.000595 | 2.83% | 0.021076 | 0.021816 | 0.020849 | 0.00 |
Apr 17 2024 | 0.021027 | -0.000724 | -3.33% | 0.021735 | 0.021993 | 0.020631 | 0.00 |
Apr 16 2024 | 0.021751 | -0.000116 | -0.53% | 0.021833 | 0.022026 | 0.02115 | 0.00 |
Apr 15 2024 | 0.021867 | -0.00042 | -1.88% | 0.021223 | 0.023071 | 0.0203 | 0.00 |
Apr 14 2024 | 0.022287 | 0.000937 | 4.39% | 0.021207 | 0.022358 | 0.020549 | 0.00 |
Apr 13 2024 | 0.02135 | -0.001516 | -6.63% | 0.022761 | 0.02326 | 0.020368 | 0.00 |
Apr 12 2024 | 0.022866 | -0.00186 | -7.52% | 0.024701 | 0.025046 | 0.022077 | 0.00 |
Apr 11 2024 | 0.024726 | -0.000231 | -0.93% | 0.024929 | 0.025493 | 0.024513 | 0.00 |
Apr 10 2024 | 0.024958 | 0.000218 | 0.88% | 0.024713 | 0.025078 | 0.024093 | 0.00 |
Apr 09 2024 | 0.02474 | -0.001304 | -5.01% | 0.026072 | 0.026257 | 0.024412 | 0.00 |
Apr 08 2024 | 0.026044 | 0.001685 | 6.92% | 0.021223 | 0.026255 | 0.0203 | 0.00 |
Apr 07 2024 | 0.024359 | 0.000653 | 2.76% | 0.023651 | 0.024378 | 0.023593 | 0.00 |
Apr 06 2024 | 0.023706 | 0.000262 | 1.12% | 0.023363 | 0.023928 | 0.023358 | 0.00 |
Apr 05 2024 | 0.023444 | -0.000017 | -0.07% | 0.02348 | 0.023592 | 0.022712 | 0.00 |
Apr 04 2024 | 0.02346 | 0.000067 | 0.29% | 0.023301 | 0.024277 | 0.02295 | 0.00 |
Apr 03 2024 | 0.023393 | 0.000285 | 1.23% | 0.023171 | 0.023739 | 0.022625 | 0.00 |
Apr 02 2024 | 0.023108 | -0.001671 | -6.74% | 0.024719 | 0.024719 | 0.022697 | 0.00 |
Apr 01 2024 | 0.024779 | -0.0009 | -3.50% | 0.021223 | 0.025161 | 0.0203 | 0.00 |
Mar 31 2024 | 0.02568 | 0.000948 | 3.83% | 0.024733 | 0.025756 | 0.024733 | 0.00 |
Mar 30 2024 | 0.024731 | -0.000055 | -0.22% | 0.024755 | 0.02514 | 0.024604 | 0.00 |
Mar 29 2024 | 0.024786 | -0.000341 | -1.36% | 0.025113 | 0.025251 | 0.024491 | 0.00 |
Mar 28 2024 | 0.025128 | 0.000495 | 2.01% | 0.024676 | 0.02546 | 0.024446 | 0.00 |
Mar 27 2024 | 0.024632 | -0.000652 | -2.58% | 0.025291 | 0.025839 | 0.024414 | 0.00 |
Mar 26 2024 | 0.025285 | 0.000039 | 0.15% | 0.025257 | 0.025912 | 0.025021 | 0.00 |
Mar 25 2024 | 0.025246 | 0.000882 | 3.62% | 0.021223 | 0.025726 | 0.0203 | 0.00 |
Mar 24 2024 | 0.024364 | 0.000716 | 3.03% | 0.023591 | 0.024469 | 0.023284 | 0.00 |
Mar 23 2024 | 0.023648 | 0.000261 | 1.12% | 0.02347 | 0.024122 | 0.02307 | 0.00 |
Mar 22 2024 | 0.023387 | -0.001234 | -5.01% | 0.024646 | 0.02496 | 0.022958 | 0.00 |
Mar 21 2024 | 0.024621 | -0.000176 | -0.71% | 0.024725 | 0.025269 | 0.024051 | 0.00 |
Mar 20 2024 | 0.024797 | 0.002426 | 10.84% | 0.022274 | 0.024908 | 0.021608 | 0.00 |
Mar 19 2024 | 0.022371 | -0.002478 | -9.97% | 0.024806 | 0.024927 | 0.022243 | 0.00 |
Mar 18 2024 | 0.024848 | -0.00077 | -3.01% | 0.021223 | 0.025656 | 0.0203 | 0.00 |
Mar 17 2024 | 0.025619 | 0.000803 | 3.24% | 0.025022 | 0.025916 | 0.024135 | 0.00 |
Mar 16 2024 | 0.024816 | -0.00156 | -5.91% | 0.026415 | 0.026633 | 0.02455 | 0.00 |
Mar 15 2024 | 0.026376 | -0.001009 | -3.68% | 0.021223 | 0.026777 | 0.0203 | 0.00 |
Mar 14 2024 | 0.027386 | -0.000861 | -3.05% | 0.028216 | 0.028275 | 0.026245 | 0.00 |
Mar 13 2024 | 0.028247 | 0.000234 | 0.83% | 0.028037 | 0.028757 | 0.027791 | 0.00 |
Mar 12 2024 | 0.028013 | -0.000679 | -2.37% | 0.028718 | 0.028851 | 0.027165 | 0.00 |
Mar 11 2024 | 0.028692 | 0.001301 | 4.75% | 0.021223 | 0.028834 | 0.0203 | 0.00 |
Mar 10 2024 | 0.027392 | -0.000228 | -0.83% | 0.027572 | 0.027975 | 0.026825 | 0.00 |
Mar 09 2024 | 0.027619 | 0.000173 | 0.63% | 0.02744 | 0.027851 | 0.027367 | 0.00 |
Mar 08 2024 | 0.027446 | 0.000207 | 0.76% | 0.027317 | 0.028199 | 0.027004 | 0.00 |
Mar 07 2024 | 0.027239 | 0.000358 | 1.33% | 0.026956 | 0.027772 | 0.026382 | 0.00 |
Mar 06 2024 | 0.02688 | 0.00187 | 7.48% | 0.025097 | 0.027495 | 0.024717 | 0.00 |
Mar 05 2024 | 0.02501 | -0.000593 | -2.32% | 0.025618 | 0.02694 | 0.022872 | 0.00 |