| Year | Start | End | Return |
|---|---|---|---|
| 2023 | $0.0419 | $0.0708 | |
| 2024 | $0.0628 | $0.0189 | 231.82% |
| 2025 | $0.0179 | $0.00479 | 273.66% |
Advertisement
DETF Historical Prices
/
Price History Decentralized ETF
Live Price
- $0.000159
0.00473 USD
0.2638 PHP
77.26 IDR
0.4049 IDR
1.33 PKR
0.00417 PKR
4.49E-8 BTC
Zircuit Enables Non-Custodial Wallet Top-Ups for Crypto.com Visa Cards
Ozark star Julia Garner to play Caroline Ellison in Obama Netflix miniseries on FTX collapse
BTC Price Pulls Back After Recent ATH Despite New Bitcoin Reserve Announcements: Weekly Recap
Solana Targets $200 as TRON Prepares to Flip December’s ATH; Could Unilabs’ AI Launchpad Reshape DeFi?
Solana (SOL) Price Heading to the Crucial Range—Will it Drop to $150 or Rebound to $180?
| Launch Price | 2023 December ($0.0407) |
|---|---|
| Lowest Price | 2025 April ($0.00466) |
| Highest Price | 2024 March ($0.1580) |
| Best Month | December |
| Worst Month | January |
Decentralized ETF Price History
History of Decentralized ETF price, market cap and trading volume. All data values are available from Thursday, December 2023, this is the first day when we got DETF stock price data.
Decentralized ETF launched in June 2022. The first exchange rate of DETF detected by our platform is $0.0407, the lowest price was $0.00466 in April 2025, and the highest price that Decentralized ETF reached was $0.1580 in March 2024.
In the first year for which we have data, the DETF price closed at $0.0708 this is 174.11% up from the open, the best year for Decentralized ETF price was 2024 average price was $0.0433, and the price closed at $0.0189 after reaching the max price $0.1832.
All time Decentralized ETF Historical Price Chart
Price chart from 2023 till today, also includes daily market cap history.
Decentralized ETF Yearly Price History from 2023 to 2025
| Year | Price | Max Price | Min Price | Close | AVG. M. Cap | AVG. Volume | Max Volume | Supply | Volatility |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.0327 | $0.0796 | $0.0158 | $0.0708 | $3.4 m | $22.7 K | $228.5 K | 100 m | 78% |
| 2024 | $0.0433 | $0.1832 | $0.0129 | $0.0189 | $4.3 m | $54.5 K | $749.5 K | 100 m | 206% |
| 2025 | $0.0116 | $0.0250 | $0.00454 | $0.00479 | $1.1 m | $91.1 K | $257.7 K | 100 m | 92% |
Decentralized ETF Yearly Returns
Decentralized ETF Yearly Highs & Lows Chart
Decentralized ETF Monthly Returns Chart
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 69.18% O:$0.04 C:$0.07 | |||||||||||
| 2024 | -57.33% O:$0.07 C:$0.03 | -13.37% O:$0.03 C:$0.03 | 458.11% O:$0.03 C:$0.15 | -52.14% O:$0.15 C:$0.07 | -28.14% O:$0.07 C:$0.05 | -42.06% O:$0.05 C:$0.03 | 30.47% O:$0.03 C:$0.04 | 16.58% O:$0.04 C:$0.04 | -32.70% O:$0.04 C:$0.03 | -41.20% O:$0.03 C:$0.02 | 65.89% O:$0.02 C:$0.03 | -35.00% O:$0.03 C:$0.02 |
| 2025 | -8.21% O:$0.02 C:$0.02 | -24.22% O:$0.02 C:$0.01 | -57.27% O:$0.01 C:$0.01 | -7.16% O:$0.01 C:$0.01 | -8.57% O:$0.01 C:$0.00 |
* O Open price / C Close price
Decentralized ETF Historical Data
| Date | Open | High | Low | Close | Volume | Volume(DETF) | Market Cap |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.00487 | $0.00510 | $0.00478 | $0.00479 | $65.3 K | 13,396,568 | $487.7 K |
| 05/28/2025 | $0.00487 | $0.00487 | $0.00486 | $0.00487 | $56.6 K | 11,624,176 | $486.7 K |
| 05/27/2025 | $0.00489 | $0.00489 | $0.00474 | $0.00486 | $52.9 K | 11,013,997 | $480.3 K |
| 05/26/2025 | $0.00489 | $0.00507 | $0.00487 | $0.00488 | $54.3 K | 11,032,869 | $492 K |
| 05/25/2025 | $0.00491 | $0.00494 | $0.00487 | $0.00488 | $61.7 K | 12,571,853 | $490.5 K |
| 05/24/2025 | $0.00496 | $0.00497 | $0.00486 | $0.00491 | $68.5 K | 13,890,978 | $492.9 K |
| 05/23/2025 | $0.00496 | $0.00497 | $0.00492 | $0.00496 | $65.1 K | 13,152,572 | $495.1 K |
| 05/22/2025 | $0.00537 | $0.00538 | $0.00488 | $0.00496 | $66.3 K | 12,902,508 | $513.9 K |
| 05/21/2025 | $0.00532 | $0.00543 | $0.00531 | $0.00537 | $70.2 K | 13,106,446 | $535.7 K |
| 05/20/2025 | $0.00537 | $0.00543 | $0.00531 | $0.00532 | $68.6 K | 12,838,404 | $534.3 K |
| 05/19/2025 | $0.00579 | $0.00582 | $0.00536 | $0.00537 | $62.6 K | 11,160,813 | $561.1 K |
| 05/18/2025 | $0.00587 | $0.00589 | $0.00579 | $0.00579 | $64.6 K | 11,047,883 | $584.7 K |
| 05/17/2025 | $0.00585 | $0.00592 | $0.00579 | $0.00587 | $66.8 K | 11,418,949 | $584.7 K |
| 05/16/2025 | $0.00576 | $0.00597 | $0.00575 | $0.00585 | $59.5 K | 10,213,794 | $582.7 K |
| 05/15/2025 | $0.00545 | $0.00576 | $0.00545 | $0.00576 | $69.2 K | 12,339,107 | $560.5 K |
| 05/14/2025 | $0.00555 | $0.00562 | $0.00544 | $0.00545 | $67.4 K | 12,136,542 | $555.6 K |
| 05/13/2025 | $0.00534 | $0.00560 | $0.00533 | $0.00555 | $67.2 K | 12,273,735 | $547.2 K |
| 05/12/2025 | $0.00533 | $0.00537 | $0.00529 | $0.00534 | $67.8 K | 12,695,994 | $534.3 K |
| 05/11/2025 | $0.00533 | $0.00555 | $0.00530 | $0.00533 | $59.9 K | 11,188,813 | $535.1 K |
| 05/10/2025 | $0.00541 | $0.00547 | $0.00531 | $0.00533 | $67.5 K | 12,583,744 | $536.7 K |
| 05/09/2025 | $0.00550 | $0.00551 | $0.00532 | $0.00541 | $63.3 K | 11,708,583 | $541 K |
| 05/08/2025 | $0.00568 | $0.00573 | $0.00550 | $0.00550 | $68.6 K | 12,217,573 | $561.3 K |
| 05/07/2025 | $0.00556 | $0.00573 | $0.00556 | $0.00569 | $69.5 K | 12,331,617 | $563.3 K |
| 05/06/2025 | $0.00558 | $0.00561 | $0.00556 | $0.00556 | $66.1 K | 11,828,357 | $558.4 K |
| 05/05/2025 | $0.00556 | $0.00558 | $0.00555 | $0.00558 | $63.7 K | 11,440,867 | $556.6 K |
| 05/04/2025 | $0.00558 | $0.00558 | $0.00554 | $0.00556 | $68.6 K | 12,331,656 | $556.3 K |
| 05/03/2025 | $0.00564 | $0.00565 | $0.00555 | $0.00558 | $81 K | 14,422,653 | $561.5 K |
| 05/02/2025 | $0.00533 | $0.00574 | $0.00532 | $0.00564 | $64.8 K | 11,612,082 | $557.8 K |
| 05/01/2025 | $0.00524 | $0.00533 | $0.00523 | $0.00532 | $63.4 K | 12,029,394 | $527 K |
| 04/30/2025 | $0.00521 | $0.00524 | $0.00521 | $0.00523 | $72 K | 13,779,167 | $522.8 K |
| 04/29/2025 | $0.00530 | $0.00543 | $0.00515 | $0.00521 | $75.9 K | 14,339,904 | $529.5 K |
Past Events - Show All/Details
Apr 20, 2024
406d ago
406d ago
MEXC Listing
Jan 5, 2024
512d ago
512d ago
DETF AMA
Similar Coins Historical Data
| Coin | Price | Market Cap | 24h Volume | Supply | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Avalanche (AVAX) Historical Prices | $8,844,037,957 | $528,472,173 | 411.6 M | -8.82% | -6.57% | ||
 | Algorand (ALGO) Historical Prices | $1,688,304,225 | $78,675,472 | 8.4 B | -11.03% | -5.82% | ||
 | Reserve Rights (RSR) Historical Prices | $397,304,548 | $26,808,821 | 53.8 B | -15.78% | -10.21% | ||
 | Axelar (AXL) Historical Prices | $290,302,202 | $10,418,725 | 891.9 M | -10.54% | -3.25% | ||
 | Ondo (ONDO) Historical Prices | $2,697,924,884 | $170,183,108 | 3.2 B | -9.70% | -7.45% | ||
 | Maker (MKR) Historical Prices | $1,409,026,264 | $66,933,972 | 892.2 K | -3.84% | -7.20% | ||
 | Injective Protocol (INJ) Historical Prices | $1,352,859,804 | $205,285,199 | 97.2 M | 6.20% | -3.40% | ||
 | Tether Gold (XAUT) Historical Prices | $810,211,422 | $29,132,234 | 246.5 K | -1.98% | -0.97% | ||
 | Tune.FM (JAM) Historical Prices | $646,392 | $7,400 | 9.2 B | 15.60% | -7.37% |