Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DEFIAI USD (DFAI-USD)

CCC - CoinMarketCap. Currency in USD
0.000293-0.000003 (-0.86%)
As of 10:16PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20230.0002930.0002930.0002930.0002930.00029342
Jan 25, 20230.0002880.0002990.0002820.0002940.000294-
Jan 24, 20230.0002940.0003110.0002870.0002870.00028743
Jan 23, 20230.0003000.0003040.0002910.0002940.000294349
Jan 22, 20230.0002900.0003010.0002880.0003000.000300518
Jan 21, 20230.0002960.0003020.0002880.0002890.00028977
Jan 20, 20230.0002880.0002970.0002800.0002960.00029655
Jan 19, 20230.0002820.0002890.0002800.0002880.0002886
Jan 18, 20230.0002950.0002990.0002770.0002810.00028143
Jan 17, 20230.0002970.0002990.0002940.0002950.00029576
Jan 16, 20230.0002980.0003050.0002910.0002970.000297-
Jan 15, 20230.0003040.0003050.0002920.0002980.00029828
Jan 14, 20230.0002920.0003120.0002920.0003050.00030520
Jan 13, 20230.0002860.0002940.0002830.0002920.000292-
Jan 12, 20230.0002890.0002900.0002810.0002860.000286160
Jan 11, 20230.0002820.0002890.0002780.0002880.00028827
Jan 10, 20230.0002770.0002830.0002740.0002820.0002824
Jan 09, 20230.0002800.0002870.0002760.0002760.00027632
Jan 08, 20230.0002650.0002800.0002640.0002800.000280-
Jan 07, 20230.0002660.0002690.0002640.0002660.00026655
Jan 06, 20230.0002640.0002670.0002610.0002670.00026739
Jan 05, 20230.0002670.0002680.0000000.0002640.00026415
Jan 04, 20230.0002520.0002680.0002510.0002670.000267307
Jan 03, 20230.0002570.0002580.0002500.0002520.000252133
Jan 02, 20230.0002540.0002590.0002510.0002570.0002571
Jan 01, 20230.0002590.0002590.0002530.0002540.00025431
Dec 31, 20220.0002570.0002590.0002550.0002590.00025927
Dec 30, 20220.0002570.0002590.0002550.0002570.00025783
Dec 29, 20220.0002570.0002570.0002570.0002570.000257-
Dec 28, 20220.0002600.0002610.0002550.0002570.000257-
Dec 27, 20220.0002760.0002770.0002590.0002590.000259916
Dec 26, 20220.0002760.0002780.0002750.0002780.0002784
Dec 25, 20220.0002820.0002820.0002750.0002770.00027763
Dec 24, 20220.0002820.0002820.0002820.0002820.000282-
Dec 23, 20220.0002810.0002850.0002800.0002820.000282-
Dec 22, 20220.0002830.0002850.0002750.0002810.00028111
Dec 21, 20220.0002920.0002930.0002820.0002820.00028280
Dec 20, 20220.0002790.0002940.0002780.0002920.000292-
Dec 19, 20220.0002880.0002900.0002750.0002790.00027932
Dec 18, 20220.0002820.0002930.0002790.0002880.000288-
Dec 17, 20220.0002710.0002830.0002590.0002820.00028238
Dec 16, 20220.0003020.0003090.0002660.0002710.0002711
Dec 15, 20220.0003160.0003160.0003000.0003020.000302102
Dec 14, 20220.0003280.0003280.0003140.0003170.0003175
Dec 13, 20220.0003270.0003280.0003270.0003280.000328-
Dec 12, 20220.0003380.0003390.0003240.0003280.000328-
Dec 11, 20220.0003410.0003450.0003360.0003380.00033817
Dec 10, 20220.0003400.0003430.0003380.0003410.00034140
Dec 09, 20220.0003570.0003570.0003380.0003400.000340347
Dec 08, 20220.0003500.0003570.0003470.0003570.00035761
Dec 07, 20220.0003570.0003580.0003470.0003500.00035017
Dec 06, 20220.0003560.0003590.0003530.0003570.000357-
Dec 05, 20220.0003620.0003700.0003530.0003560.00035658
Dec 04, 20220.0003610.0003640.0003570.0003630.00036357
Dec 03, 20220.0003750.0003760.0003610.0003620.000362275
Dec 02, 20220.0003730.0003750.0003660.0003750.00037527
Dec 01, 20220.0003870.0003870.0003710.0003730.00037338
Nov 30, 20220.0003810.0003940.0003780.0003870.00038738
Nov 29, 20220.0003800.0003950.0003750.0003810.00038169
Nov 28, 20220.0003970.0004010.0003750.0003800.00038035
Nov 27, 20220.0004120.0004190.0003970.0003970.000397268
Nov 26, 20220.0003990.0004190.0003980.0004120.00041235
Nov 25, 20220.0004010.0004040.0000000.0003980.00039857
Nov 24, 20220.0004020.0004090.0003930.0004010.000401146
Nov 23, 20220.0003750.0004050.0003690.0004030.000403682
Nov 22, 20220.0003600.0003770.0003560.0003760.00037626
Nov 21, 20220.0003810.0003820.0003560.0003600.000360145
Nov 20, 20220.0004000.0004030.0003780.0003810.000381273
Nov 19, 20220.0005150.0005160.0003980.0004000.0004002,958
Nov 18, 20220.0005900.0006020.0005140.0005150.0005151,944
Nov 17, 20220.0007600.0007630.0005880.0005900.0005905,616
Nov 16, 20220.0008110.0008180.0007520.0007600.000760740
Nov 15, 20220.0008480.0008500.0008030.0008110.000811526
Nov 14, 20220.0009130.0009170.0008280.0008450.0008451,451
Nov 13, 20220.0020690.0020800.0009090.0009120.00091227,352
Nov 12, 20220.0020480.0025060.0019220.0020700.0020703,870
Nov 11, 20220.0021180.0021290.0019430.0020440.0020443,223
Nov 10, 20220.0017540.0022340.0017430.0021500.0021508,151
Nov 09, 20220.0020180.0020650.0016810.0017600.00176012,672
Nov 08, 20220.0020970.0023630.0018650.0020180.0020188,763
Nov 07, 20220.0021310.0021450.0020240.0020970.002097706
Nov 06, 20220.0022670.0022900.0021290.0021320.0021322,388
Nov 05, 20220.0024750.0024860.0022600.0022700.0022702,376
Nov 04, 20220.0025640.0027570.0023260.0024690.0024697,640
Nov 03, 20220.0026290.0027720.0025500.0025750.002575804
Nov 02, 20220.0026850.0027070.0025950.0026330.002633367
Nov 01, 20220.0026450.0028020.0026260.0026850.0026851,729
Oct 31, 20220.0029980.0030770.0026450.0026450.0026453,398
Oct 30, 20220.0027780.0030310.0027710.0029980.0029982,112
Oct 29, 20220.0027490.0028240.0027010.0027780.002778291
Oct 28, 20220.0026160.0027670.0025990.0027490.002749381
Oct 27, 20220.0029290.0029430.0025950.0026160.0026163,664
Oct 26, 20220.0028660.0029670.0028500.0029290.0029291,898
Oct 25, 20220.0030790.0030810.0027420.0028640.0028641,768
Oct 24, 20220.0032260.0032420.0029460.0030790.0030792,588
Oct 23, 20220.0033620.0035040.0031610.0032220.0032227,654
Oct 22, 20220.0027250.0035700.0027130.0033620.00336231,662
Oct 21, 20220.0026950.0028090.0026230.0027250.0027255,148
Oct 20, 20220.0026760.0028360.0024700.0026920.00269217,681
Oct 19, 20220.0027530.0027600.0026560.0026770.002677802
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement