Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DEFIAI USD (DFAI-USD)

CCC - CoinMarketCap. Currency in USD
0.0004-0.0000 (-3.33%)
At close: 11:57PM UTC
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.00040.00040.00040.00040.000438
Nov 30, 20220.00040.00040.00040.00040.000438
Nov 29, 20220.00040.00040.00040.00040.000469
Nov 28, 20220.00040.00040.00040.00040.000435
Nov 27, 20220.00040.00040.00040.00040.0004268
Nov 26, 20220.00040.00040.00040.00040.000435
Nov 25, 20220.00040.00040.00000.00040.000457
Nov 24, 20220.00040.00040.00040.00040.0004146
Nov 23, 20220.00040.00040.00040.00040.0004682
Nov 22, 20220.00040.00040.00040.00040.000426
Nov 21, 20220.00040.00040.00040.00040.0004145
Nov 20, 20220.00040.00040.00040.00040.0004273
Nov 19, 20220.00050.00050.00040.00040.00042,958
Nov 18, 20220.00060.00060.00050.00050.00051,944
Nov 17, 20220.00080.00080.00060.00060.00065,616
Nov 16, 20220.00080.00080.00080.00080.0008740
Nov 15, 20220.00080.00090.00080.00080.0008526
Nov 14, 20220.00090.00090.00080.00080.00081,451
Nov 13, 20220.00210.00210.00090.00090.000927,352
Nov 12, 20220.00200.00250.00190.00210.00213,870
Nov 11, 20220.00210.00210.00190.00200.00203,223
Nov 10, 20220.00180.00220.00170.00220.00228,151
Nov 09, 20220.00200.00210.00170.00180.001812,672
Nov 08, 20220.00210.00240.00190.00200.00208,763
Nov 07, 20220.00210.00210.00200.00210.0021706
Nov 06, 20220.00230.00230.00210.00210.00212,388
Nov 05, 20220.00250.00250.00230.00230.00232,376
Nov 04, 20220.00260.00280.00230.00250.00257,640
Nov 03, 20220.00260.00280.00260.00260.0026804
Nov 02, 20220.00270.00270.00260.00260.0026367
Nov 01, 20220.00260.00280.00260.00270.00271,729
Oct 31, 20220.00300.00310.00260.00260.00263,398
Oct 30, 20220.00280.00300.00280.00300.00302,112
Oct 29, 20220.00270.00280.00270.00280.0028291
Oct 28, 20220.00260.00280.00260.00270.0027381
Oct 27, 20220.00290.00290.00260.00260.00263,664
Oct 26, 20220.00290.00300.00290.00290.00291,898
Oct 25, 20220.00310.00310.00270.00290.00291,768
Oct 24, 20220.00320.00320.00290.00310.00312,588
Oct 23, 20220.00340.00350.00320.00320.00327,654
Oct 22, 20220.00270.00360.00270.00340.003431,662
Oct 21, 20220.00270.00280.00260.00270.00275,148
Oct 20, 20220.00270.00280.00250.00270.002717,681
Oct 19, 20220.00280.00280.00270.00270.0027802
Oct 18, 20220.00340.00340.00270.00280.00285,515
Oct 17, 20220.00300.00540.00260.00340.0034140,644
Oct 16, 20220.00220.00330.00220.00300.003088,132
Oct 15, 20220.00180.00240.00180.00220.002248,480
Oct 14, 20220.00170.00180.00170.00180.00182,167
Oct 13, 20220.00180.00180.00160.00170.00171,522
Oct 12, 20220.00180.00180.00180.00180.0018649
Oct 11, 20220.00180.00180.00180.00180.00181,012
Oct 10, 20220.00200.00200.00180.00180.00183,860
Oct 09, 20220.00200.00200.00190.00200.0020459
Oct 08, 20220.00200.00200.00190.00200.00202,840
Oct 07, 20220.00200.00200.00200.00200.0020690
Oct 06, 20220.00220.00230.00190.00200.00204,585
Oct 05, 20220.00230.00230.00220.00220.00225,850
Oct 04, 20220.00220.00230.00220.00230.002325,412
Oct 03, 20220.00240.00240.00220.00220.00221,350
Oct 02, 20220.00230.10300.00220.00240.002426,120
Oct 01, 20220.00240.00240.00220.00230.00231,537
Sep 30, 20220.00240.00240.00230.00240.00241,080
Sep 29, 20220.00240.00240.00240.00240.0024535
Sep 28, 20220.00250.00250.00230.00240.00242,223
Sep 27, 20220.00240.00250.00240.00250.00251,894
Sep 26, 20220.00250.00250.00230.00240.002411,175
Sep 25, 20220.00250.00260.00250.00250.002515,030
Sep 24, 20220.00250.00270.00250.00250.002518,174
Sep 23, 20220.00260.00260.00240.00250.00259,133
Sep 22, 20220.00250.00260.00250.00260.0026861
Sep 21, 20220.00260.00260.00250.00250.00251,499
Sep 20, 20220.00270.00270.00260.00260.0026443
Sep 19, 20220.00260.00270.00250.00270.002723,131
Sep 18, 20220.00290.00290.00260.00260.00261,772
Sep 17, 20220.00280.00300.00270.00290.00296,905
Sep 16, 20220.00270.00750.00270.00280.002825,896
Sep 15, 20220.00290.00290.00260.00270.002711,115
Sep 14, 20220.00390.00400.00270.00290.002954,081
Sep 13, 20220.00430.00430.00000.00390.0039876
Sep 12, 20220.00450.00450.00400.00430.004311,804
Sep 11, 20220.00460.00460.00450.00450.0045298
Sep 10, 20220.00450.00460.00450.00460.0046147
Sep 09, 20220.00450.00470.00450.00450.00453,184
Sep 08, 20220.00410.00460.00410.00450.004525,191
Sep 07, 20220.00420.00420.00390.00410.00415,234
Sep 06, 20220.00520.00540.00420.00420.00429,545
Sep 05, 20220.00570.00570.00520.00520.00524,479
Sep 04, 20220.00560.00570.00560.00570.00571,607
Sep 03, 20220.00640.00650.00560.00560.005630,009
Sep 02, 20220.00650.00660.00640.00640.0064394
Sep 01, 20220.00660.00660.00630.00650.00651,507
Aug 31, 20220.00680.00700.00660.00660.00664,033
Aug 30, 20220.00680.00700.00660.00680.0068984
Aug 29, 20220.00700.00710.00670.00680.00684,633
Aug 28, 20220.00700.00710.00690.00700.0070444
Aug 27, 20220.00730.00730.00690.00700.007015,257
Aug 26, 20220.00770.00800.00720.00730.007314,637
Aug 25, 20220.00610.00930.00590.00770.0077138,059
Aug 24, 20220.00620.00620.00610.00610.0061174
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement