Loading the list…
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
Daily price history of DeFinity (DEFX): the close, the daily change and trading volume for the selected period. DeFinity (DEFX) trades at 0.0133 $ as of 17/10/2026, −9.47 % over 24 hours. Over the last 30 trading sessions (to 16/10/2026) the close ranged from 0.0144 $ to 0.0202 $; against 12/09/2026 it has changed by −6.93 %.
Showing the last 40 periods. Weekly and monthly rows are assembled from the daily bars in our database.
| Period | Open, $ | Maximum, $ | Low, $ | Close, $ | Change over the period | Turnover, $ |
|---|
| 16/10/2026 | — | — | — | 0.014382 | — | 182 $ |
| 15/10/2026 | — | — | — | 0.014439 | — | 595 $ |
| 14/10/2026 | — | — | — | 0.014937 | — | 1.95 K $ |
| 13/10/2026 | — | — | — | 0.015707 | — | 694 $ |
| 12/10/2026 | — | — | — | 0.015340 | — | 45 $ |
| 11/10/2026 | — | — | — | 0.015845 | — | 495 $ |
| 10/10/2026 | — | — | — | 0.015502 | — | 1.64 K $ |
| 09/10/2026 | — | — | — | 0.016566 | — | 124 $ |
| 08/10/2026 | — | — | — | 0.016781 | — | 253 $ |
| 07/10/2026 | — | — | — | 0.016931 | — | 160 $ |
| 06/10/2026 | — | — | — | 0.017705 | — | 138 $ |
| 05/10/2026 | — | — | — | 0.017550 | — | 1.22 K $ |
| 04/10/2026 | — | — | — | 0.017596 | — | 2.54 K $ |
| 03/10/2026 | — | — | — | 0.017836 | — | 802 $ |
| 02/10/2026 | — | — | — | 0.018303 | — | 384 $ |
| 01/10/2026 | — | — | — | 0.018155 | — | 937 $ |
| 30/09/2026 | — | — | — | 0.018389 | — | 865 $ |
| 24/09/2026 | — | — | — | 0.018833 | — | 1.52 K $ |
| 23/09/2026 | — | — | — | 0.019546 | — | 1.11 K $ |
| 22/09/2026 | — | — | — | 0.020187 | — | 1.94 K $ |
| 21/09/2026 | — | — | — | 0.019734 | — | 5.91 K $ |
| 20/09/2026 | — | — | — | 0.018014 | — | 323 $ |
| 19/09/2026 | — | — | — | 0.018786 | — | 1.10 K $ |
| 18/09/2026 | — | — | — | 0.018560 | — | 6.39 K $ |
| 17/09/2026 | — | — | — | 0.015570 | — | 234 $ |
| 16/09/2026 | — | — | — | 0.015418 | — | 525 $ |
| 15/09/2026 | — | — | — | 0.014811 | — | 836 $ |
| 14/09/2026 | — | — | — | 0.015126 | — | 1.44 K $ |
| 13/09/2026 | — | — | — | 0.015061 | — | 119 $ |
| 12/09/2026 | — | — | — | 0.015454 | — | 1.22 K $ |
| 11/09/2026 | — | — | — | 0.015373 | — | 1.73 K $ |
| 10/09/2026 | — | — | — | 0.014377 | — | 1.11 K $ |
| 09/09/2026 | — | — | — | 0.014265 | — | 8.98 K $ |
| 08/09/2026 | — | — | — | 0.017516 | — | 1.78 K $ |
| 07/09/2026 | 0.016625 | 0.017179 | 0.016498 | 0.017099 | +2.85 % | — |
| 06/09/2026 | 0.016410 | 0.017030 | 0.016410 | 0.016640 | +1.40 % | — |
| 05/09/2026 | 0.015501 | 0.016452 | 0.015456 | 0.016415 | +5.90 % | — |
| 04/09/2026 | 0.013884 | 0.015515 | 0.013556 | 0.015515 | +11.75 % | — |
| 03/09/2026 | 0.013234 | 0.013912 | 0.012399 | 0.013853 | +4.67 % | — |
| 02/09/2026 | 0.012523 | 0.013399 | 0.011622 | 0.013347 | +6.59 % | — |
Daily closes, newest first; the change is against the previous close.
| Date | Close | Day change |
|---|---|---|
| 16/10/2026 | 0.0144 $ | −0.40 % |
| 15/10/2026 | 0.0144 $ | −3.33 % |
| 14/10/2026 | 0.0149 $ | −4.90 % |
| 13/10/2026 | 0.0157 $ | +2.39 % |
| 12/10/2026 | 0.0153 $ | −3.19 % |
| 11/10/2026 | 0.0158 $ | +2.21 % |
| 10/10/2026 | 0.0155 $ | −6.42 % |
| 09/10/2026 | 0.0166 $ | −1.28 % |
| 08/10/2026 | 0.0168 $ | −0.89 % |
| 07/10/2026 | 0.0169 $ | −4.37 % |
| 06/10/2026 | 0.0177 $ | +0.88 % |
| 05/10/2026 | 0.0175 $ | −0.26 % |
| 04/10/2026 | 0.0176 $ | −1.34 % |
| 03/10/2026 | 0.0178 $ | −2.55 % |
| 02/10/2026 | 0.0183 $ | +0.82 % |
| 01/10/2026 | 0.0182 $ | −1.27 % |
| 30/09/2026 | 0.0184 $ | −2.36 % |
| 24/09/2026 | 0.0188 $ | −3.65 % |
| 23/09/2026 | 0.0195 $ | −3.17 % |
| 22/09/2026 | 0.0202 $ | +2.29 % |
| 21/09/2026 | 0.0197 $ | +9.55 % |
| 20/09/2026 | 0.0180 $ | −4.11 % |
| 19/09/2026 | 0.0188 $ | +1.22 % |
| 18/09/2026 | 0.0186 $ | +19.20 % |
| 17/09/2026 | 0.0156 $ | +0.99 % |
| 16/09/2026 | 0.0154 $ | +4.09 % |
| 15/09/2026 | 0.0148 $ | −2.08 % |
| 14/09/2026 | 0.0151 $ | +0.43 % |
| 13/09/2026 | 0.0151 $ | −2.54 % |
| 12/09/2026 | 0.0155 $ | +0.52 % |