Skip to main content

DeFi Technologies Inc (OP: DEFTF )

1.990 +0.270 (+15.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2025 1.730 1.990 1.730 1.990 645,763 +0.27(+15.70%)
Mar 13, 2025 1.895 1.970 1.698 1.720 941,324 -0.24(-12.24%)
Mar 12, 2025 1.950 2.050 1.870 1.960 754,117 +0.01(+0.51%)
Mar 11, 2025 2.000 2.044 1.796 1.950 1,273,164 -0.05(-2.50%)
Mar 10, 2025 2.170 2.410 1.814 2.000 2,092,542 -0.36(-15.25%)
Mar 07, 2025 2.340 2.480 2.150 2.360 931,862 +0.01(+0.24%)
Mar 06, 2025 2.480 2.500 2.336 2.354 542,053 -0.14(-5.45%)
Mar 05, 2025 2.440 2.564 2.360 2.490 521,317 +0.17(+7.33%)
Mar 04, 2025 2.400 2.430 2.130 2.320 1,388,962 -0.04(-1.69%)
Mar 03, 2025 2.630 2.822 2.295 2.360 1,628,030 +0.01(+0.43%)
Feb 28, 2025 2.230 2.390 2.150 2.350 1,766,602 +0.15(+6.92%)
Feb 27, 2025 2.330 2.535 2.170 2.198 1,214,819 -0.05(-2.31%)
Feb 26, 2025 2.200 2.480 2.150 2.250 1,074,300 +0.00(+0.00%)
Feb 25, 2025 2.650 2.650 2.160 2.250 1,899,230 -0.46(-16.97%)
Feb 24, 2025 2.790 2.848 2.610 2.710 808,300 -0.08(-2.87%)
Feb 21, 2025 3.090 3.100 2.780 2.790 1,071,123 -0.23(-7.59%)
Feb 20, 2025 3.110 3.110 3.000 3.019 314,377 -0.06(-2.10%)
Feb 19, 2025 3.055 3.130 2.990 3.084 744,699 +0.04(+1.45%)
Feb 18, 2025 3.440 3.440 3.010 3.040 1,212,558 -0.32(-9.52%)
Feb 14, 2025 3.430 3.430 3.293 3.360 568,978 -0.06(-1.75%)
Feb 13, 2025 3.350 3.480 3.255 3.420 1,333,364 +0.06(+1.79%)
Feb 12, 2025 3.130 3.390 3.120 3.360 1,381,219 +0.18(+5.79%)
Feb 11, 2025 3.100 3.220 3.000 3.176 1,450,631 -0.00(-0.13%)
Feb 10, 2025 3.010 3.306 2.985 3.180 1,033,399 +0.14(+4.61%)
Feb 07, 2025 3.090 3.163 2.994 3.040 1,239,242 -0.07(-2.25%)
Feb 06, 2025 3.210 3.210 2.924 3.110 1,205,102 -0.06(-1.89%)
Feb 05, 2025 2.940 3.170 2.850 3.170 943,666 +0.17(+5.67%)
Feb 04, 2025 2.920 3.050 2.913 3.000 533,182 +0.03(+1.01%)
Feb 03, 2025 2.810 3.046 2.650 2.970 1,166,795 -0.13(-4.19%)
Jan 31, 2025 3.310 3.310 3.010 3.100 717,066 -0.10(-3.13%)
Jan 30, 2025 3.150 3.240 3.140 3.200 568,025 +0.05(+1.59%)
Jan 29, 2025 3.150 3.200 3.070 3.150 652,716 +0.00(+0.11%)
Jan 28, 2025 2.980 3.200 2.980 3.147 1,091,399 +0.13(+4.19%)
Jan 27, 2025 2.890 3.040 2.780 3.020 1,232,611 -0.16(-5.03%)
Jan 24, 2025 3.300 3.380 3.150 3.180 1,276,033 -0.10(-3.05%)
Jan 23, 2025 3.110 3.300 3.080 3.280 1,529,633 +0.15(+4.79%)
Jan 22, 2025 3.160 3.200 3.025 3.130 807,986 -0.03(-0.95%)
Jan 21, 2025 3.170 3.220 2.950 3.160 1,140,117 +0.02(+0.51%)
Jan 17, 2025 3.100 3.260 3.085 3.144 935,400 +0.07(+2.41%)
Jan 16, 2025 3.020 3.116 2.930 3.070 562,819 +0.03(+0.99%)
Jan 15, 2025 2.790 3.113 2.720 3.040 837,051 +0.30(+10.95%)
Jan 14, 2025 2.750 2.910 2.690 2.740 774,233 +0.03(+1.11%)
Jan 13, 2025 2.600 2.735 2.500 2.710 1,073,477 -0.10(-3.56%)
Jan 10, 2025 2.750 2.825 2.690 2.810 694,566 -0.02(-0.53%)
Jan 08, 2025 3.020 3.040 2.650 2.825 1,257,646 -0.20(-6.75%)
Jan 07, 2025 3.240 3.310 2.920 3.030 887,992 -0.22(-6.87%)
Jan 06, 2025 3.190 3.360 3.150 3.253 854,107 +0.09(+2.94%)
Jan 03, 2025 2.920 3.180 2.900 3.160 1,142,700 +0.27(+9.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.