DeFinder Capital Historical Data

DFC Page 12
Download
Date Close Price change Market cap Trading volume
Oct 8, 2024 $ 0.154
+1.53%
$ 30.85 million $ 89,794
Oct 7, 2024 $ 0.152
+12.10%
$ 30.4 million $ 97,857
Oct 6, 2024 $ 0.136
+8.59%
$ 27.12 million $ 95,595
Oct 5, 2024 $ 0.125
+0.27%
$ 24.98 million $ 454,763
Oct 4, 2024 $ 0.125
+0.94%
$ 24.95 million $ 607,186
Oct 3, 2024 $ 0.124
+3.37%
$ 24.71 million $ 549,382
Oct 2, 2024 $ 0.12
-4.38%
$ 23.95 million $ 101,009
Oct 1, 2024 $ 0.125
-8.07%
$ 25.03 million $ 106,538
Sep 30, 2024 $ 0.136
-4.69%
$ 27.15 million $ 77,602
Sep 29, 2024 $ 0.138
-3.31%
$ 27.65 million $ 87,347
Sep 28, 2024 $ 0.143
-1.76%
$ 28.6 million $ 382,051
Sep 27, 2024 $ 0.146
-1.12%
$ 29.11 million $ 479,694
Sep 26, 2024 $ 0.147
+0.01%
$ 29.38 million $ 86,656
Sep 25, 2024 $ 0.147
+2.92%
$ 29.38 million $ 112,868
Sep 24, 2024 $ 0.144
+0.56%
$ 28.73 million $ 120,342
Sep 23, 2024 $ 0.143
-0.68%
$ 28.58 million $ 405,225
Sep 22, 2024 $ 0.144
-3.24%
$ 28.75 million $ 140,421
Sep 21, 2024 $ 0.149
-8.04%
$ 29.72 million $ 140,358
Sep 20, 2024 $ 0.162
-7.58%
$ 32.32 million $ 61,587
Sep 19, 2024 $ 0.175
+6.29%
$ 34.94 million $ 81,500
Sep 18, 2024 $ 0.164
-14.62%
$ 32.82 million $ 151,379
Sep 17, 2024 $ 0.192
-2.04%
$ 38.44 million $ 344,926
Sep 16, 2024 $ 0.197
-4.42%
$ 39.31 million $ 682,712
Sep 15, 2024 $ 0.206
-2.60%
$ 41.13 million $ 562,535
Sep 14, 2024 $ 0.211
-6.06%
$ 42.22 million $ 362,944
Sep 13, 2024 $ 0.225
+19.69%
$ 44.94 million $ 550,215
Sep 12, 2024 $ 0.188
+20.93%
$ 37.65 million $ 263,078
Sep 11, 2024 $ 0.156
-6.63%
$ 31.13 million $ 528,614
Sep 10, 2024 $ 0.167
+4.44%
$ 33.34 million $ 434,853
Sep 9, 2024 $ 0.16
+0.46%
$ 31.93 million $ 380,079
Sep 8, 2024 $ 0.159
-1.10%
$ 31.79 million $ 365,620
Sep 7, 2024 $ 0.161
+0.12%
$ 32.14 million $ 296,129
Sep 6, 2024 $ 0.16
-4.79%
$ 32.09 million $ 231,134
Sep 5, 2024 $ 0.169
-0.83%
$ 33.7 million $ 334,952
Sep 4, 2024 $ 0.168
-11.46%
$ 33.57 million $ 270,338
Sep 3, 2024 $ 0.19
-5.70%
$ 37.91 million $ 1.26 million
Sep 2, 2024 $ 0.201
-2.31%
$ 40.1 million $ 163,312
Sep 1, 2024 $ 0.205
-7.32%
$ 41.02 million $ 668,012
Aug 31, 2024 $ 0.221
-1.83%
$ 44.25 million $ 541,489
Aug 30, 2024 $ 0.225
-8.08%
$ 45.07 million $ 742,325
Aug 29, 2024 $ 0.245
-0.85%
$ 49.04 million $ 500,691
Aug 28, 2024 $ 0.247
+0.56%
$ 49.48 million $ 692,443
Aug 27, 2024 $ 0.245
+7.77%
$ 49.02 million $ 338,585
Aug 26, 2024 $ 0.227
-22.22%
$ 45.49 million $ 503,294
Aug 25, 2024 $ 0.292
-6.68%
$ 58.48 million $ 397,408
Aug 24, 2024 $ 0.314
-18.30%
$ 62.71 million $ 248,772
Aug 23, 2024 $ 0.384
+10.07%
$ 76.75 million $ 527,712
Aug 22, 2024 $ 0.349
-5.19%
$ 69.73 million $ 752,021
Aug 21, 2024 $ 0.368
-5.96%
$ 73.57 million $ 637,352
Aug 20, 2024 $ 0.391
-1.87%
$ 78.24 million $ 982,597