Digital Fitness Price History

(DEFIT)

Time period: 2024-10-16 ~ 2025-10-17

2024-10-16

2025-10-17

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-16	$0.052650	$0.05413	$0.050475	$0.051350	$869.8953
2025-10-15	$0.057472	$0.058642	$0.052651	$0.052940	$6,235.995
2025-10-14	$0.058248	$0.060508	$0.055197	$0.057472	$234.6598
2025-10-13	$0.059646	$0.061857	$0.057133	$0.058248	$5,619.774
2025-10-12	$0.056319	$0.060547	$0.054294	$0.059646	$915.0918
2025-10-11	$0.061693	$0.061806	$0.050854	$0.056304	$1,230.560
2025-10-10	$0.064747	$0.065689	$0.06131	$0.061712	$637.5418
2025-10-09	$0.067362	$0.068746	$0.064288	$0.064747	$464.0283
2025-10-08	$0.068576	$0.06932	$0.066962	$0.067362	$3,520.491
2025-10-07	$0.071892	$0.072935	$0.068382	$0.068582	$1,188.244
2025-10-06	$0.070226	$0.072327	$0.069193	$0.071892	$2,303.409
2025-10-05	$0.070037	$0.072306	$0.069915	$0.070226	$2,251.264
2025-10-04	$0.070987	$0.071906	$0.069655	$0.070037	$784.4860
2025-10-03	$0.069866	$0.07147	$0.069469	$0.070987	$257.7935
2025-10-02	$0.068575	$0.070274	$0.067543	$0.069866	$375.6996
2025-10-01	$0.066185	$0.068575	$0.064993	$0.068569	$1,707.809
2025-09-30	$0.069054	$0.069432	$0.065429	$0.066186	$2,278.377
2025-09-29	$0.069196	$0.07083	$0.06787	$0.069061	$6,653.915
2025-09-28	$0.068814	$0.069374	$0.068128	$0.069196	$270.3014
2025-09-27	$0.068113	$0.069919	$0.068304	$0.068808	$235.5856

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy DEFIT

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About DEFIT historical price data

The DEFIT price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of DEFIT over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our DEFIT price history data, its value surged to an all-time high of over $1.28 in 2021-04-09. On the other hand, the lowest point in the DEFIT price trajectory (often referred to as the “DEFIT all-time low”) occurred in 2023-10-30. Anyone who purchased DEFIT during that period would currently enjoy an impressive profit of $1.266108.

By design, the total supply of DEFIT will reach 50M. As of now, the circulating supply of DEFIT is approximately 31M.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

DEFIT historical data examples

Here are some uses of DEFIT historical data in DEFIT trading

Technical analysis:

Traders use historical data to analyze trends and movements in the DEFIT market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting DEFIT price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the DEFIT market. By using LBank’s DEFIT historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for DEFIT. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in DEFIT. They can also determine the volatility of DEFIT, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training DEFIT trading bots:

In addition, users can choose to download DEFIT historical cryptocurrency OHLC (open, high, low, close) data to train their own DEFIT trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study DEFIT’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze DEFIT candlestick chart data

DEFIT candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to DEFIT historical data, when the DEFIT market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When DEFIT is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.