DEFI.ssi
DEFI.SSI
Rank #1544
$0.4229
Updated 2 months ago
Market Cap
$10.87M
24h Volume
$447.19K
Avg Volume (6m)
$454.06K
24h High/Low
$0.4281
$0.3786
$0.3786
Price Chart
Categories & Chains
Categories
Base Ecosystem
Decentralized Finance (DeFi)
Crypto-Backed Tokens
DeFi Index
Chains
Base
0x164ffdae2fe3891...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4229 | $0.4281 | $0.3786 | $0.4229 | $447.19K | $10.87M |
| Dec 2, 2025 | $0.3775 | $0.4109 | $0.3747 | $0.4109 | $371.65K | $9.98M |
| Dec 1, 2025 | $0.4087 | $0.4087 | $0.3662 | $0.3757 | $372.83K | $9.64M |
| Nov 30, 2025 | $0.4131 | $0.4137 | $0.4088 | $0.4088 | $85.05K | $10.57M |
| Nov 29, 2025 | $0.4178 | $0.4194 | $0.4107 | $0.4132 | $169.51K | $10.69M |
| Nov 28, 2025 | $0.4237 | $0.4284 | $0.4143 | $0.4163 | $255.71K | $10.79M |
| Nov 27, 2025 | $0.4236 | $0.4282 | $0.4150 | $0.4238 | $284.50K | $10.87M |
| Nov 26, 2025 | $0.4128 | $0.4236 | $0.4052 | $0.4236 | $330.82K | $10.62M |
| Nov 25, 2025 | $0.4069 | $0.4081 | $0.3981 | $0.4081 | $298.09K | $10.38M |
| Nov 24, 2025 | $0.3890 | $0.4069 | $0.3856 | $0.4069 | $435.97K | $10.13M |
| Nov 23, 2025 | $0.3772 | $0.3930 | $0.3769 | $0.3930 | $300.84K | $9.90M |
| Nov 22, 2025 | $0.3885 | $0.3923 | $0.3744 | $0.3758 | $909.10K | $9.82M |
| Nov 21, 2025 | $0.4221 | $0.4237 | $0.3783 | $0.3847 | $1.02M | $10.21M |
| Nov 20, 2025 | $0.4384 | $0.4454 | $0.4155 | $0.4237 | $660.76K | $11.12M |
| Nov 19, 2025 | $0.4491 | $0.4491 | $0.4191 | $0.4326 | $617.04K | $10.98M |
| Nov 18, 2025 | $0.4346 | $0.4525 | $0.4346 | $0.4491 | $1.01M | $11.21M |
| Nov 17, 2025 | $0.4438 | $0.4564 | $0.4293 | $0.4339 | $795.44K | $11.23M |
| Nov 16, 2025 | $0.4522 | $0.4649 | $0.4363 | $0.4385 | $369.08K | $11.34M |
| Nov 15, 2025 | $0.4427 | $0.4582 | $0.4422 | $0.4522 | $698.80K | $11.41M |
| Nov 14, 2025 | $0.4692 | $0.4692 | $0.4415 | $0.4485 | $978.05K | $11.44M |
| Nov 13, 2025 | $0.4782 | $0.4977 | $0.4553 | $0.4660 | $714.14K | $12.15M |
| Nov 12, 2025 | $0.4911 | $0.5087 | $0.4761 | $0.4782 | $647.81K | $12.42M |
| Nov 11, 2025 | $0.5087 | $0.5401 | $0.5010 | $0.5087 | $1.06M | $12.83M |
| Nov 10, 2025 | $0.4946 | $0.4946 | $0.4946 | $0.4946 | $482.32K | $12.47M |
| Nov 9, 2025 | $0.4735 | $0.4735 | $0.4735 | $0.4735 | $549.15K | $11.94M |
| Nov 8, 2025 | $0.4935 | $0.4935 | $0.4935 | $0.4935 | $1.02M | $12.45M |
| Nov 7, 2025 | $0.4457 | $0.4457 | $0.4457 | $0.4457 | $603.17K | $11.24M |
| Nov 6, 2025 | $0.4706 | $0.4706 | $0.4706 | $0.4706 | $768.46K | $11.87M |
| Nov 5, 2025 | $0.4456 | $0.4456 | $0.4456 | $0.4456 | $1.25M | $11.03M |
| Nov 4, 2025 | $0.4605 | $0.4605 | $0.4605 | $0.4605 | $1.17M | $11.40M |
| Nov 3, 2025 | $0.5142 | $0.5142 | $0.5142 | $0.5142 | $469.31K | $12.73M |
| Nov 2, 2025 | $0.5146 | $0.5146 | $0.5146 | $0.5146 | $274.39K | $12.74M |
| Nov 1, 2025 | $0.5181 | $0.5181 | $0.5181 | $0.5181 | $277.22K | $12.82M |
| Oct 31, 2025 | $0.5114 | $0.5114 | $0.5114 | $0.5114 | $761.62K | $12.66M |
| Oct 30, 2025 | $0.5642 | $0.5642 | $0.5642 | $0.5642 | $316.58K | $13.97M |
| Oct 29, 2025 | $0.5589 | $0.5589 | $0.5589 | $0.5589 | $398.93K | $13.83M |
| Oct 28, 2025 | $0.5862 | $0.5862 | $0.5862 | $0.5862 | $362.48K | $14.51M |
| Oct 27, 2025 | $0.5873 | $0.5873 | $0.5873 | $0.5873 | $319.00K | $14.54M |
| Oct 26, 2025 | $0.5664 | $0.5664 | $0.5664 | $0.5664 | $119.63K | $14.02M |
| Oct 25, 2025 | $0.5635 | $0.5635 | $0.5635 | $0.5635 | $246.74K | $13.95M |
| Oct 24, 2025 | $0.5470 | $0.5470 | $0.5470 | $0.5470 | $305.26K | $13.54M |
| Oct 23, 2025 | $0.5339 | $0.5339 | $0.5339 | $0.5339 | $270.82K | $13.22M |
| Oct 22, 2025 | $0.5546 | $0.5546 | $0.5546 | $0.5546 | $701.27K | $13.73M |
| Oct 21, 2025 | $0.5747 | $0.5747 | $0.5747 | $0.5747 | $422.89K | $14.22M |
| Oct 20, 2025 | $0.5561 | $0.5561 | $0.5561 | $0.5561 | $411.69K | $13.77M |
| Oct 19, 2025 | $0.5370 | $0.5370 | $0.5370 | $0.5370 | $325.58K | $13.29M |
| Oct 18, 2025 | $0.5284 | $0.5284 | $0.5284 | $0.5284 | $709.11K | $13.08M |
| Oct 17, 2025 | $0.5436 | $0.5436 | $0.5436 | $0.5436 | $755.47K | $13.46M |
| Oct 16, 2025 | $0.5657 | $0.5657 | $0.5657 | $0.5657 | $614.26K | $14.00M |
| Oct 15, 2025 | $0.5948 | $0.5948 | $0.5948 | $0.5948 | $1.03M | $14.72M |
| Oct 14, 2025 | $0.6281 | $0.6281 | $0.6281 | $0.6281 | $484.78K | $15.54M |
| Oct 13, 2025 | $0.5894 | $0.5894 | $0.5894 | $0.5894 | $993.12K | $14.58M |
| Oct 12, 2025 | $0.5281 | $0.5281 | $0.5281 | $0.5281 | $1.35M | $13.06M |
| Oct 11, 2025 | $0.5372 | $0.5372 | $0.5372 | $0.5372 | $1.50M | $13.35M |
| Oct 10, 2025 | $0.6926 | $0.6926 | $0.6926 | $0.6926 | $347.96K | $17.13M |
| Oct 9, 2025 | $0.7152 | $0.7152 | $0.7152 | $0.7152 | $228.77K | $17.69M |
| Oct 8, 2025 | $0.7033 | $0.7033 | $0.7033 | $0.7033 | $340.56K | $17.40M |
| Oct 7, 2025 | $0.7441 | $0.7441 | $0.7441 | $0.7441 | $332.70K | $18.41M |
| Oct 6, 2025 | $0.7021 | $0.7021 | $0.7021 | $0.7021 | $421.02K | $17.37M |
| Oct 5, 2025 | $0.7077 | $0.7077 | $0.7077 | $0.7077 | $162.69K | $17.51M |
| Oct 4, 2025 | $0.7264 | $0.7264 | $0.7264 | $0.7264 | $357.03K | $17.97M |
| Oct 3, 2025 | $0.7314 | $0.7314 | $0.7314 | $0.7314 | $260.20K | $18.09M |
| Oct 2, 2025 | $0.7035 | $0.7035 | $0.7035 | $0.7035 | $240.76K | $17.40M |
| Oct 1, 2025 | $0.6728 | $0.6728 | $0.6728 | $0.6728 | $294.43K | $16.65M |
| Sep 30, 2025 | $0.6852 | $0.6852 | $0.6852 | $0.6852 | $320.52K | $16.95M |
| Sep 29, 2025 | $0.6795 | $0.6795 | $0.6795 | $0.6795 | $267.38K | $16.81M |
| Sep 28, 2025 | $0.6668 | $0.6668 | $0.6668 | $0.6668 | $87.93K | $16.50M |
| Sep 27, 2025 | $0.6693 | $0.6693 | $0.6693 | $0.6693 | $335.35K | $16.56M |
| Sep 26, 2025 | $0.6484 | $0.6484 | $0.6484 | $0.6484 | $709.08K | $16.04M |
| Sep 25, 2025 | $0.6992 | $0.6992 | $0.6992 | $0.6992 | $247.10K | $17.30M |
| Sep 24, 2025 | $0.6950 | $0.6950 | $0.6950 | $0.6950 | $203.98K | $17.19M |
| Sep 23, 2025 | $0.6908 | $0.6908 | $0.6908 | $0.6908 | $472.83K | $17.09M |
| Sep 22, 2025 | $0.7506 | $0.7506 | $0.7506 | $0.7506 | $138.23K | $18.57M |
| Sep 21, 2025 | $0.7658 | $0.7658 | $0.7658 | $0.7658 | $147.73K | $18.94M |
| Sep 20, 2025 | $0.7633 | $0.7633 | $0.7633 | $0.7633 | $316.01K | $18.88M |
| Sep 19, 2025 | $0.7934 | $0.7934 | $0.7934 | $0.7934 | $128.68K | $19.63M |
| Sep 18, 2025 | $0.7864 | $0.7864 | $0.7864 | $0.7864 | $263.81K | $19.46M |
| Sep 17, 2025 | $0.7691 | $0.7691 | $0.7691 | $0.7691 | $285.05K | $19.03M |
| Sep 16, 2025 | $0.7668 | $0.7668 | $0.7668 | $0.7668 | $339.91K | $18.97M |
| Sep 15, 2025 | $0.7880 | $0.7880 | $0.7880 | $0.7880 | $281.68K | $19.50M |
| Sep 14, 2025 | $0.8144 | $0.8144 | $0.8144 | $0.8144 | $194.35K | $20.15M |
| Sep 13, 2025 | $0.8195 | $0.8195 | $0.8195 | $0.8195 | $178.92K | $20.28M |
| Sep 12, 2025 | $0.8003 | $0.8003 | $0.8003 | $0.8003 | $251.41K | $19.80M |
| Sep 11, 2025 | $0.7838 | $0.7838 | $0.7838 | $0.7838 | $298.03K | $19.39M |
| Sep 10, 2025 | $0.7701 | $0.7701 | $0.7701 | $0.7701 | $385.50K | $19.05M |
| Sep 9, 2025 | $0.7683 | $0.7683 | $0.7683 | $0.7683 | $243.08K | $19.01M |
| Sep 8, 2025 | $0.7499 | $0.7499 | $0.7499 | $0.7499 | $41.80K | $18.55M |
| Sep 7, 2025 | $0.7467 | $0.7467 | $0.7467 | $0.7467 | $36.05K | $18.47M |
| Sep 6, 2025 | $0.7485 | $0.7485 | $0.7485 | $0.7485 | $256.25K | $18.54M |
| Sep 5, 2025 | $0.7399 | $0.7399 | $0.7399 | $0.7399 | $366.96K | $18.33M |
| Sep 4, 2025 | $0.7863 | $0.7863 | $0.7863 | $0.7863 | $187.73K | $19.48M |
| Sep 3, 2025 | $0.7633 | $0.7633 | $0.7633 | $0.7633 | $463.26K | $18.91M |
| Sep 2, 2025 | $0.7303 | $0.7303 | $0.7303 | $0.7303 | $497.62K | $18.09M |
| Sep 1, 2025 | $0.7638 | $0.7638 | $0.7638 | $0.7638 | $169.44K | $18.92M |
| Aug 31, 2025 | $0.7588 | $0.7588 | $0.7588 | $0.7588 | $54.15K | $18.81M |
| Aug 30, 2025 | $0.7582 | $0.7582 | $0.7582 | $0.7582 | $305.90K | $18.81M |
| Aug 29, 2025 | $0.7964 | $0.7964 | $0.7964 | $0.7964 | $521.07K | $19.76M |
| Aug 28, 2025 | $0.7753 | $0.7753 | $0.7753 | $0.7753 | $421.68K | $19.23M |