DEFX Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.01546883 | $0.01602653 | $0.0152819 | $0.01571787 | $692.82 |
| 2026-10-12 | $0.01587603 | $0.01634701 | $0.01545233 | $0.01545312 | $45.81 |
| 2026-10-11 | $0.01551057 | $0.01598287 | $0.01546167 | $0.01587998 | $432.88 |
| 2026-10-10 | $0.0165824 | $0.01665645 | $0.01550305 | $0.01550882 | $1,271.32 |
| 2026-10-09 | $0.01631256 | $0.01666278 | $0.0162791 | $0.01658537 | $124.07 |
| 2026-10-08 | $0.01695265 | $0.01702493 | $0.01587935 | $0.01629102 | $19.56 |
| 2026-10-07 | $0.01771133 | $0.01772415 | $0.01679002 | $0.01695325 | $139.62 |
| 2026-10-06 | $0.01753228 | $0.0177455 | $0.01741016 | $0.01771783 | $137.75 |
| 2026-10-05 | $0.01844627 | $0.01844627 | $0.01702828 | $0.01754044 | $2,055.20 |
| 2026-10-04 | $0.01778929 | $0.01850673 | $0.01776602 | $0.01844767 | $1,346.42 |
| 2026-10-03 | $0.01827009 | $0.01837117 | $0.01773419 | $0.01778983 | $592.96 |
| 2026-10-02 | $0.01883951 | $0.01926154 | $0.01817926 | $0.01828016 | $301.69 |
| 2026-10-01 | $0.01884741 | $0.01908751 | $0.01862975 | $0.01884616 | $565.58 |
| 2026-09-30 | $0.01899823 | $0.01929657 | $0.01864297 | $0.01884637 | $595.21 |
| 2026-09-29 | $0.01792017 | $0.01970672 | $0.01767748 | $0.01899634 | $3,017.37 |
| 2026-09-28 | $0.01767709 | $0.01793268 | $0.01715236 | $0.01792505 | $775.96 |
| 2026-09-27 | $0.0179015 | $0.01820771 | $0.01755811 | $0.01768227 | $1,247.67 |
| 2026-09-26 | $0.01844743 | $0.01847634 | $0.01784362 | $0.01790168 | $808.47 |
| 2026-09-25 | $0.01919069 | $0.01926384 | $0.01741828 | $0.01844754 | $2,486.30 |
| 2026-09-24 | $0.01953934 | $0.01988886 | $0.01912001 | $0.01918972 | $1,069.45 |
| 2026-09-23 | $0.02036164 | $0.02062017 | $0.01893359 | $0.01953775 | $1,107.09 |
| 2026-09-22 | $0.01995426 | $0.02095113 | $0.01964022 | $0.02037145 | $1,518.22 |
| 2026-09-21 | $0.01939588 | $0.02003917 | $0.01855343 | $0.01997003 | $4,591.77 |
| 2026-09-20 | $0.01921321 | $0.01936779 | $0.01869471 | $0.01936779 | $149.47 |
| 2026-09-19 | $0.01866947 | $0.01928732 | $0.01863511 | $0.01924168 | $793.49 |
| 2026-09-18 | $0.01559504 | $0.01965488 | $0.01554502 | $0.01866937 | $5,291.64 |
| 2026-09-17 | $0.01541481 | $0.01581243 | $0.01540162 | $0.0156068 | $234.10 |
| 2026-09-16 | $0.01493008 | $0.01543057 | $0.0147814 | $0.0154266 | $399.27 |
| 2026-09-15 | $0.01514265 | $0.0153656 | $0.01473212 | $0.01494461 | $766.83 |
| 2026-09-14 | $0.01502601 | $0.01570008 | $0.01460518 | $0.01514443 | $1,440.46 |