DEFX Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.01293934 | $0.01317336 | $0.01266593 | $0.01311729 | $448.42 |
| 2026-10-29 | $0.01356728 | $0.01363898 | $0.01293429 | $0.01293429 | $57.77 |
| 2026-10-28 | $0.0135902 | $0.01377348 | $0.01335239 | $0.01356166 | $484.11 |
| 2026-10-27 | $0.01343993 | $0.01365094 | $0.01330029 | $0.01360246 | $68.01 |
| 2026-10-26 | $0.0131702 | $0.0134374 | $0.01297727 | $0.0134374 | $470.49 |
| 2026-10-25 | $0.01351599 | $0.01358628 | $0.01310737 | $0.01317134 | $362.00 |
| 2026-10-24 | $0.01591616 | $0.01591688 | $0.01303551 | $0.01352893 | $2,748.64 |
| 2026-10-23 | $0.015708 | $0.01601549 | $0.01569075 | $0.01592057 | $141.53 |
| 2026-10-22 | $0.01718467 | $0.0172347 | $0.01556324 | $0.0157217 | $1,255.09 |
| 2026-10-21 | $0.0156566 | $0.01766182 | $0.01548036 | $0.01717673 | $4,074.22 |
| 2026-10-20 | $0.01476208 | $0.01625929 | $0.01459028 | $0.0156677 | $2,895.38 |
| 2026-10-19 | $0.01439591 | $0.01480186 | $0.01415542 | $0.01476216 | $1,214.18 |
| 2026-10-18 | $0.01433974 | $0.01449697 | $0.01392152 | $0.01439458 | $59.29 |
| 2026-10-17 | $0.01472319 | $0.01497293 | $0.01417611 | $0.01434437 | $3,868.08 |
| 2026-10-16 | $0.01493856 | $0.0152216 | $0.01464529 | $0.01472736 | $111.41 |
| 2026-10-15 | $0.01501683 | $0.01507256 | $0.01444603 | $0.01494429 | $240.76 |
| 2026-10-14 | $0.01572235 | $0.0158957 | $0.01492945 | $0.01499688 | $1,631.42 |
| 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 |