Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 45 minutes

S&P Futures
4,065.50
-10.00(-0.25%)
Dow Futures
34,013.00
-10.00(-0.03%)
Nasdaq Futures
12,041.50
-65.25(-0.54%)
Russell 2000 Futures
1,906.70
-3.80(-0.20%)
Crude Oil
81.38
+0.37(+0.46%)
Gold
1,925.40
-4.60(-0.24%)

Advertisement

DEFIAI USD (DFAI-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend2W10W9M

0.000289

-0.000005

(-1.58%)

As of 05:41AM UTC. Market open.

Advertisement

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.000293	0.000293	0.000287	0.000289	0.000289	40
Jan 26, 2023	0.000293	0.000293	0.000293	0.000293	0.000293	-
Jan 25, 2023	0.000288	0.000299	0.000282	0.000294	0.000294	-
Jan 24, 2023	0.000294	0.000311	0.000287	0.000287	0.000287	43
Jan 23, 2023	0.000300	0.000304	0.000291	0.000294	0.000294	349
Jan 22, 2023	0.000290	0.000301	0.000288	0.000300	0.000300	518
Jan 21, 2023	0.000296	0.000302	0.000288	0.000289	0.000289	77
Jan 20, 2023	0.000288	0.000297	0.000280	0.000296	0.000296	55
Jan 19, 2023	0.000282	0.000289	0.000280	0.000288	0.000288	6
Jan 18, 2023	0.000295	0.000299	0.000277	0.000281	0.000281	43
Jan 17, 2023	0.000297	0.000299	0.000294	0.000295	0.000295	76
Jan 16, 2023	0.000298	0.000305	0.000291	0.000297	0.000297	-
Jan 15, 2023	0.000304	0.000305	0.000292	0.000298	0.000298	28
Jan 14, 2023	0.000292	0.000312	0.000292	0.000305	0.000305	20
Jan 13, 2023	0.000286	0.000294	0.000283	0.000292	0.000292	-
Jan 12, 2023	0.000289	0.000290	0.000281	0.000286	0.000286	160
Jan 11, 2023	0.000282	0.000289	0.000278	0.000288	0.000288	27
Jan 10, 2023	0.000277	0.000283	0.000274	0.000282	0.000282	4
Jan 09, 2023	0.000280	0.000287	0.000276	0.000276	0.000276	32
Jan 08, 2023	0.000265	0.000280	0.000264	0.000280	0.000280	-
Jan 07, 2023	0.000266	0.000269	0.000264	0.000266	0.000266	55
Jan 06, 2023	0.000264	0.000267	0.000261	0.000267	0.000267	39
Jan 05, 2023	0.000267	0.000268	0.000000	0.000264	0.000264	15
Jan 04, 2023	0.000252	0.000268	0.000251	0.000267	0.000267	307
Jan 03, 2023	0.000257	0.000258	0.000250	0.000252	0.000252	133
Jan 02, 2023	0.000254	0.000259	0.000251	0.000257	0.000257	1
Jan 01, 2023	0.000259	0.000259	0.000253	0.000254	0.000254	31
Dec 31, 2022	0.000257	0.000259	0.000255	0.000259	0.000259	27
Dec 30, 2022	0.000257	0.000259	0.000255	0.000257	0.000257	83
Dec 29, 2022	0.000257	0.000257	0.000257	0.000257	0.000257	-
Dec 28, 2022	0.000260	0.000261	0.000255	0.000257	0.000257	-
Dec 27, 2022	0.000276	0.000277	0.000259	0.000259	0.000259	916
Dec 26, 2022	0.000276	0.000278	0.000275	0.000278	0.000278	4
Dec 25, 2022	0.000282	0.000282	0.000275	0.000277	0.000277	63
Dec 24, 2022	0.000282	0.000282	0.000282	0.000282	0.000282	-
Dec 23, 2022	0.000281	0.000285	0.000280	0.000282	0.000282	-
Dec 22, 2022	0.000283	0.000285	0.000275	0.000281	0.000281	11
Dec 21, 2022	0.000292	0.000293	0.000282	0.000282	0.000282	80
Dec 20, 2022	0.000279	0.000294	0.000278	0.000292	0.000292	-
Dec 19, 2022	0.000288	0.000290	0.000275	0.000279	0.000279	32
Dec 18, 2022	0.000282	0.000293	0.000279	0.000288	0.000288	-
Dec 17, 2022	0.000271	0.000283	0.000259	0.000282	0.000282	38
Dec 16, 2022	0.000302	0.000309	0.000266	0.000271	0.000271	1
Dec 15, 2022	0.000316	0.000316	0.000300	0.000302	0.000302	102
Dec 14, 2022	0.000328	0.000328	0.000314	0.000317	0.000317	5
Dec 13, 2022	0.000327	0.000328	0.000327	0.000328	0.000328	-
Dec 12, 2022	0.000338	0.000339	0.000324	0.000328	0.000328	-
Dec 11, 2022	0.000341	0.000345	0.000336	0.000338	0.000338	17
Dec 10, 2022	0.000340	0.000343	0.000338	0.000341	0.000341	40
Dec 09, 2022	0.000357	0.000357	0.000338	0.000340	0.000340	347
Dec 08, 2022	0.000350	0.000357	0.000347	0.000357	0.000357	61
Dec 07, 2022	0.000357	0.000358	0.000347	0.000350	0.000350	17
Dec 06, 2022	0.000356	0.000359	0.000353	0.000357	0.000357	-
Dec 05, 2022	0.000362	0.000370	0.000353	0.000356	0.000356	58
Dec 04, 2022	0.000361	0.000364	0.000357	0.000363	0.000363	57
Dec 03, 2022	0.000375	0.000376	0.000361	0.000362	0.000362	275
Dec 02, 2022	0.000373	0.000375	0.000366	0.000375	0.000375	27
Dec 01, 2022	0.000387	0.000387	0.000371	0.000373	0.000373	38
Nov 30, 2022	0.000381	0.000394	0.000378	0.000387	0.000387	38
Nov 29, 2022	0.000380	0.000395	0.000375	0.000381	0.000381	69
Nov 28, 2022	0.000397	0.000401	0.000375	0.000380	0.000380	35
Nov 27, 2022	0.000412	0.000419	0.000397	0.000397	0.000397	268
Nov 26, 2022	0.000399	0.000419	0.000398	0.000412	0.000412	35
Nov 25, 2022	0.000401	0.000404	0.000000	0.000398	0.000398	57
Nov 24, 2022	0.000402	0.000409	0.000393	0.000401	0.000401	146
Nov 23, 2022	0.000375	0.000405	0.000369	0.000403	0.000403	682
Nov 22, 2022	0.000360	0.000377	0.000356	0.000376	0.000376	26
Nov 21, 2022	0.000381	0.000382	0.000356	0.000360	0.000360	145
Nov 20, 2022	0.000400	0.000403	0.000378	0.000381	0.000381	273
Nov 19, 2022	0.000515	0.000516	0.000398	0.000400	0.000400	2,958
Nov 18, 2022	0.000590	0.000602	0.000514	0.000515	0.000515	1,944
Nov 17, 2022	0.000760	0.000763	0.000588	0.000590	0.000590	5,616
Nov 16, 2022	0.000811	0.000818	0.000752	0.000760	0.000760	740
Nov 15, 2022	0.000848	0.000850	0.000803	0.000811	0.000811	526
Nov 14, 2022	0.000913	0.000917	0.000828	0.000845	0.000845	1,451
Nov 13, 2022	0.002069	0.002080	0.000909	0.000912	0.000912	27,352
Nov 12, 2022	0.002048	0.002506	0.001922	0.002070	0.002070	3,870
Nov 11, 2022	0.002118	0.002129	0.001943	0.002044	0.002044	3,223
Nov 10, 2022	0.001754	0.002234	0.001743	0.002150	0.002150	8,151
Nov 09, 2022	0.002018	0.002065	0.001681	0.001760	0.001760	12,672
Nov 08, 2022	0.002097	0.002363	0.001865	0.002018	0.002018	8,763
Nov 07, 2022	0.002131	0.002145	0.002024	0.002097	0.002097	706
Nov 06, 2022	0.002267	0.002290	0.002129	0.002132	0.002132	2,388
Nov 05, 2022	0.002475	0.002486	0.002260	0.002270	0.002270	2,376
Nov 04, 2022	0.002564	0.002757	0.002326	0.002469	0.002469	7,640
Nov 03, 2022	0.002629	0.002772	0.002550	0.002575	0.002575	804
Nov 02, 2022	0.002685	0.002707	0.002595	0.002633	0.002633	367
Nov 01, 2022	0.002645	0.002802	0.002626	0.002685	0.002685	1,729
Oct 31, 2022	0.002998	0.003077	0.002645	0.002645	0.002645	3,398
Oct 30, 2022	0.002778	0.003031	0.002771	0.002998	0.002998	2,112
Oct 29, 2022	0.002749	0.002824	0.002701	0.002778	0.002778	291
Oct 28, 2022	0.002616	0.002767	0.002599	0.002749	0.002749	381
Oct 27, 2022	0.002929	0.002943	0.002595	0.002616	0.002616	3,664
Oct 26, 2022	0.002866	0.002967	0.002850	0.002929	0.002929	1,898
Oct 25, 2022	0.003079	0.003081	0.002742	0.002864	0.002864	1,768
Oct 24, 2022	0.003226	0.003242	0.002946	0.003079	0.003079	2,588
Oct 23, 2022	0.003362	0.003504	0.003161	0.003222	0.003222	7,654
Oct 22, 2022	0.002725	0.003570	0.002713	0.003362	0.003362	31,662
Oct 21, 2022	0.002695	0.002809	0.002623	0.002725	0.002725	5,148
Oct 20, 2022	0.002676	0.002836	0.002470	0.002692	0.002692	17,681
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,065.50-10.00(-0.25%)

Dow Futures34,013.00-10.00(-0.03%)

Nasdaq Futures12,041.50-65.25(-0.54%)

Russell 2000 Futures1,906.70-3.80(-0.20%)

Crude Oil81.38+0.37(+0.46%)

Gold1,925.40-4.60(-0.24%)

DEFIAI USD (DFAI-USD)

S&P Futures
4,065.50
-10.00(-0.25%)

Dow Futures
34,013.00
-10.00(-0.03%)

Nasdaq Futures
12,041.50
-65.25(-0.54%)

Russell 2000 Futures
1,906.70
-3.80(-0.20%)

Crude Oil
81.38
+0.37(+0.46%)

Gold
1,925.40
-4.60(-0.24%)