Defi Coin USD (DEFC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:18AM UTC. Market open.
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 12 May 2024 | - | - | - | - | - | - |
| 11 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 05 May 2024 | - | - | - | - | - | - |
| 04 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 28 Apr 2024 | - | - | - | - | - | - |
| 27 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 21 Apr 2024 | - | - | - | - | - | - |
| 20 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | - |
| 17 Apr 2024 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | - |
| 16 Apr 2024 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | - |
| 15 Apr 2024 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | - |
| 14 Apr 2024 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | - |
| 13 Apr 2024 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | - |
| 12 Apr 2024 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | - |
| 11 Apr 2024 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | 0.003219 | - |
| 10 Apr 2024 | 0.003682 | 0.003682 | 0.003200 | 0.003219 | 0.003219 | 28 |
| 09 Apr 2024 | 0.003682 | 0.003682 | 0.003682 | 0.003682 | 0.003682 | - |
| 08 Apr 2024 | 0.003682 | 0.003682 | 0.003682 | 0.003682 | 0.003682 | - |
| 07 Apr 2024 | 0.003682 | 0.003682 | 0.003682 | 0.003682 | 0.003682 | - |
| 06 Apr 2024 | 0.003682 | 0.003682 | 0.003682 | 0.003682 | 0.003682 | - |
| 05 Apr 2024 | 0.003682 | 0.003682 | 0.003682 | 0.003682 | 0.003682 | - |
| 04 Apr 2024 | 0.003242 | 0.003682 | 0.003242 | 0.003682 | 0.003682 | 1 |
| 03 Apr 2024 | 0.003242 | 0.003242 | 0.003242 | 0.003242 | 0.003242 | - |
| 02 Apr 2024 | 0.003898 | 0.003898 | 0.003101 | 0.003242 | 0.003242 | 7 |
| 01 Apr 2024 | 0.003898 | 0.003898 | 0.003898 | 0.003898 | 0.003898 | - |
| 31 Mar 2024 | 0.003898 | 0.003898 | 0.003898 | 0.003898 | 0.003898 | - |
| 30 Mar 2024 | 0.003898 | 0.003898 | 0.003898 | 0.003898 | 0.003898 | - |
| 29 Mar 2024 | 0.003898 | 0.003898 | 0.003898 | 0.003898 | 0.003898 | - |
| 28 Mar 2024 | 0.004759 | 0.004759 | 0.003898 | 0.003898 | 0.003898 | 22 |
| 27 Mar 2024 | 0.004496 | 0.004759 | 0.004496 | 0.004759 | 0.004759 | 1 |
| 26 Mar 2024 | 0.004496 | 0.004496 | 0.004496 | 0.004496 | 0.004496 | - |
| 25 Mar 2024 | 0.004198 | 0.004496 | 0.004198 | 0.004496 | 0.004496 | 6 |
| 24 Mar 2024 | 0.004522 | 0.004522 | 0.004198 | 0.004198 | 0.004198 | 6 |
| 23 Mar 2024 | 0.004522 | 0.004522 | 0.004522 | 0.004522 | 0.004522 | - |
| 22 Mar 2024 | 0.003491 | 0.004915 | 0.003491 | 0.004522 | 0.004522 | 23 |
| 21 Mar 2024 | 0.003491 | 0.003491 | 0.003491 | 0.003491 | 0.003491 | - |
| 20 Mar 2024 | 0.004305 | 0.004305 | 0.003215 | 0.003491 | 0.003491 | 17 |
| 19 Mar 2024 | 0.004602 | 0.004602 | 0.004305 | 0.004305 | 0.004305 | - |
| 18 Mar 2024 | 0.004602 | 0.004602 | 0.004602 | 0.004602 | 0.004602 | - |
| 17 Mar 2024 | 0.004353 | 0.004602 | 0.004353 | 0.004602 | 0.004602 | 4 |
| 16 Mar 2024 | 0.004871 | 0.004871 | 0.003527 | 0.004353 | 0.004353 | 45 |
| 15 Mar 2024 | 0.004902 | 0.004902 | 0.004616 | 0.004871 | 0.004871 | 6 |
| 14 Mar 2024 | 0.011039 | 0.016802 | 0.003744 | 0.004902 | 0.004902 | 22 |
| 13 Mar 2024 | 0.005269 | 0.011039 | 0.005269 | 0.011039 | 0.011039 | 17 |
| 12 Mar 2024 | 0.004393 | 0.005269 | 0.004393 | 0.005269 | 0.005269 | 12 |
| 11 Mar 2024 | 0.004393 | 0.004393 | 0.004393 | 0.004393 | 0.004393 | - |
| 10 Mar 2024 | 0.004467 | 0.004927 | 0.004393 | 0.004393 | 0.004393 | 5 |
| 09 Mar 2024 | 0.004467 | 0.004467 | 0.004467 | 0.004467 | 0.004467 | - |
| 08 Mar 2024 | 0.004001 | 0.004467 | 0.004001 | 0.004467 | 0.004467 | 1 |
| 07 Mar 2024 | 0.002736 | 0.004001 | 0.002736 | 0.004001 | 0.004001 | 6 |
| 06 Mar 2024 | 0.002736 | 0.002736 | 0.002736 | 0.002736 | 0.002736 | - |
| 05 Mar 2024 | 0.002758 | 0.002758 | 0.002736 | 0.002736 | 0.002736 | 1 |
| 04 Mar 2024 | 0.003734 | 0.003734 | 0.002726 | 0.002758 | 0.002758 | 15 |
| 03 Mar 2024 | 0.004720 | 0.004720 | 0.003734 | 0.003734 | 0.003734 | - |
| 02 Mar 2024 | 0.002487 | 0.004720 | 0.002487 | 0.004720 | 0.004720 | 23 |
| 01 Mar 2024 | 0.002487 | 0.002487 | 0.002487 | 0.002487 | 0.002487 | - |
| 29 Feb 2024 | 0.002487 | 0.002487 | 0.002487 | 0.002487 | 0.002487 | - |
| 28 Feb 2024 | 0.002487 | 0.002487 | 0.002487 | 0.002487 | 0.002487 | - |
| 27 Feb 2024 | 0.002487 | 0.002487 | 0.002487 | 0.002487 | 0.002487 | - |
| 26 Feb 2024 | 0.003294 | 0.003294 | 0.002385 | 0.002487 | 0.002487 | 21 |
| 25 Feb 2024 | 0.003244 | 0.003294 | 0.003244 | 0.003294 | 0.003294 | - |
| 24 Feb 2024 | 0.002779 | 0.003329 | 0.002743 | 0.003244 | 0.003244 | 16 |
| 23 Feb 2024 | 0.002779 | 0.002779 | 0.002779 | 0.002779 | 0.002779 | - |
| 22 Feb 2024 | 0.003016 | 0.003016 | 0.002779 | 0.002779 | 0.002779 | 3 |
| 21 Feb 2024 | 0.002953 | 0.003086 | 0.002801 | 0.003016 | 0.003016 | 3 |
| 20 Feb 2024 | 0.002502 | 0.002953 | 0.002502 | 0.002953 | 0.002953 | 12 |
| 19 Feb 2024 | 0.002502 | 0.002502 | 0.002502 | 0.002502 | 0.002502 | - |
| 18 Feb 2024 | 0.002502 | 0.002502 | 0.002502 | 0.002502 | 0.002502 | - |
| 17 Feb 2024 | 0.002502 | 0.002502 | 0.002502 | 0.002502 | 0.002502 | - |
| 16 Feb 2024 | 0.002502 | 0.002502 | 0.002502 | 0.002502 | 0.002502 | - |
| 15 Feb 2024 | 0.002502 | 0.002502 | 0.002502 | 0.002502 | 0.002502 | - |
| 14 Feb 2024 | 0.003422 | 0.003422 | 0.002502 | 0.002502 | 0.002502 | - |
| 13 Feb 2024 | 0.001798 | 0.003422 | 0.001798 | 0.003422 | 0.003422 | 23 |
| 12 Feb 2024 | 0.001798 | 0.001798 | 0.001798 | 0.001798 | 0.001798 | - |
| 11 Feb 2024 | 0.001798 | 0.001798 | 0.001798 | 0.001798 | 0.001798 | - |
| 10 Feb 2024 | 0.001798 | 0.001798 | 0.001798 | 0.001798 | 0.001798 | - |
| 09 Feb 2024 | 0.001798 | 0.001798 | 0.001798 | 0.001798 | 0.001798 | - |
| 08 Feb 2024 | 0.001798 | 0.001798 | 0.001798 | 0.001798 | 0.001798 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.