The highest closing price for DEFI all-time was $142.11, on October 6.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $105.00 | $109.00 | $103.00 | $108.00 | 15,420,100 |
August 2026 | $71.91 | $113.00 | $71.50 | $104.00 | 156,485,841 |
July 2026 | $67.85 | $75.23 | $67.85 | $71.15 | 8,857 |
June 2026 | $81.07 | $81.07 | $66.52 | $66.52 | 119,764 |
May 2026 | $88.88 | $92.88 | $82.58 | $83.30 | 12,620 |
April 2026 | $78.26 | $89.49 | $76.10 | $86.60 | 8,706 |
March 2026 | $78.83 | $84.64 | $74.78 | $76.92 | 10,810 |
February 2026 | $89.30 | $89.30 | $71.62 | $74.33 | 19,707 |
January 2026 | $102.06 | $110.41 | $93.90 | $94.88 | 14,934 |
December 2025 | $97.30 | $105.84 | $95.21 | $98.92 | 21,631 |
November 2025 | $122.01 | $122.02 | $93.60 | $102.70 | 24,875 |
October 2025 | $132.93 | $142.50 | $118.03 | $124.42 | 26,423 |
September 2025 | $121.62 | $132.79 | $121.62 | $129.51 | 13,236 |
August 2025 | $131.07 | $139.17 | $122.45 | $122.45 | 24,685 |
July 2025 | $120.45 | $137.16 | $119.22 | $132.20 | 41,421 |
June 2025 | $118.00 | $126.23 | $115.58 | $121.74 | 10,138 |
May 2025 | $110.86 | $127.00 | $105.77 | $119.37 | 13,833 |
April 2025 | $95.21 | $110.00 | $87.04 | $106.71 | 24,704 |
March 2025 | $105.74 | $105.74 | $87.73 | $93.32 | 12,412 |
February 2025 | $104.65 | $116.08 | $91.65 | $95.20 | 25,059 |
January 2025 | $110.53 | $125.86 | $102.46 | $114.48 | 32,753 |
December 2024 | $110.00 | $122.52 | $104.05 | $106.21 | 36,685 |
November 2024 | $79.85 | $113.35 | $76.71 | $110.80 | 58,122 |
October 2024 | $71.37 | $82.92 | $67.43 | $79.91 | 18,800 |
September 2024 | $69.13 | $75.00 | $60.65 | $72.39 | 23,500 |
Daily pricing data for DEFI dates back to 9/16/2022, and may be incomplete.