DeFinder Capital Historical Data

DFC Page 11
Download
Date Close Price change Market cap Trading volume
Nov 27, 2024 $ 0.329
+1.97%
$ 65.9 million $ 164,022
Nov 26, 2024 $ 0.323
+0.14%
$ 64.61 million $ 171,702
Nov 25, 2024 $ 0.322
-10.09%
$ 64.45 million $ 156,433
Nov 24, 2024 $ 0.358
-3.88%
$ 71.67 million $ 187,954
Nov 23, 2024 $ 0.373
+14.54%
$ 74.57 million $ 179,879
Nov 22, 2024 $ 0.325
-4.54%
$ 65.09 million $ 215,391
Nov 21, 2024 $ 0.34
-4.67%
$ 67.93 million $ 223,931
Nov 20, 2024 $ 0.357
+6.84%
$ 71.31 million $ 215,216
Nov 19, 2024 $ 0.334
+5.56%
$ 66.75 million $ 120,256
Nov 18, 2024 $ 0.316
-12.45%
$ 63.23 million $ 78,776
Nov 17, 2024 $ 0.361
-7.44%
$ 72.23 million $ 8,948
Nov 16, 2024 $ 0.39
-10.74%
$ 78.03 million $ 53,537
Nov 15, 2024 $ 0.437
+14.18%
$ 87.43 million $ 81,328
Nov 14, 2024 $ 0.383
-7.07%
$ 76.7 million $ 64,834
Nov 13, 2024 $ 0.417
-21.87%
$ 83.39 million $ 91,781
Nov 12, 2024 $ 0.531
+84.65%
$ 106.18 million $ 358,939
Nov 11, 2024 $ 0.276
+123.79%
$ 55.26 million $ 168,512
Nov 10, 2024 $ 0.124
-7.84%
$ 24.88 million $ 26,451
Nov 9, 2024 $ 0.135
+2.12%
$ 27 million $ 28,462
Nov 8, 2024 $ 0.132
-3.40%
$ 26.44 million $ 22,439
Nov 7, 2024 $ 0.137
-2.47%
$ 27.37 million $ 24,045
Nov 6, 2024 $ 0.14
+1.18%
$ 28.06 million $ 19,904
Nov 5, 2024 $ 0.139
-3.49%
$ 27.74 million $ 19,295
Nov 4, 2024 $ 0.144
-2.07%
$ 28.74 million $ 15,528
Nov 3, 2024 $ 0.147
+0.69%
$ 29.31 million $ 19,350
Nov 2, 2024 $ 0.146
+0.91%
$ 29.11 million $ 20,692
Nov 1, 2024 $ 0.144
-2.86%
$ 28.85 million $ 21,706
Oct 31, 2024 $ 0.148
-4.03%
$ 29.7 million $ 33,871
Oct 30, 2024 $ 0.154
+1.85%
$ 30.8 million $ 15,671
Oct 29, 2024 $ 0.151
+1.29%
$ 30.24 million $ 23,659
Oct 28, 2024 $ 0.149
+0.50%
$ 29.8 million $ 19,161
Oct 27, 2024 $ 0.148
+0.55%
$ 29.65 million $ 34,043
Oct 26, 2024 $ 0.147
-0.32%
$ 29.49 million $ 29,484
Oct 25, 2024 $ 0.148
-2.89%
$ 29.58 million $ 7,505
Oct 24, 2024 $ 0.152
-0.80%
$ 30.46 million $ 5,229
Oct 23, 2024 $ 0.154
+0.77%
$ 30.71 million $ 8,565
Oct 22, 2024 $ 0.152
-0.84%
$ 30.36 million $ 8,190
Oct 21, 2024 $ 0.153
-6.54%
$ 30.62 million $ 5,488
Oct 20, 2024 $ 0.164
+6.17%
$ 32.76 million $ 3,168
Oct 19, 2024 $ 0.154
-3.95%
$ 30.86 million $ 9,074
Oct 18, 2024 $ 0.161
+2.38%
$ 32.13 million $ 4,270
Oct 17, 2024 $ 0.157
-6.47%
$ 31.38 million $ 3,305
Oct 16, 2024 $ 0.168
+1.99%
$ 33.55 million $ 50,469
Oct 15, 2024 $ 0.165
-2.81%
$ 32.9 million $ 84,211
Oct 14, 2024 $ 0.169
-1.00%
$ 33.85 million $ 65,284
Oct 13, 2024 $ 0.171
-0.24%
$ 34.2 million $ 75,852
Oct 12, 2024 $ 0.171
+0.69%
$ 34.3 million $ 202,688
Oct 11, 2024 $ 0.17
+15.60%
$ 34.09 million $ 98,805
Oct 10, 2024 $ 0.147
-2.98%
$ 29.49 million $ 87,897
Oct 9, 2024 $ 0.152
-1.29%
$ 30.46 million $ 93,830