DeFinder Capital Historical Data

DFC Page 13
Download
Date Close Price change Market cap Trading volume
Aug 19, 2024 $ 0.399
-4.38%
$ 79.73 million $ 850,000
Aug 18, 2024 $ 0.417
+1.31%
$ 83.37 million $ 698,043
Aug 17, 2024 $ 0.411
-3.34%
$ 82.29 million $ 1.1 million
Aug 16, 2024 $ 0.426
-2.37%
$ 85.13 million $ 973,838
Aug 15, 2024 $ 0.436
-5.92%
$ 87.2 million $ 1.12 million
Aug 14, 2024 $ 0.463
+4.69%
$ 92.69 million $ 672,406
Aug 13, 2024 $ 0.443
-1.05%
$ 88.54 million $ 1.06 million
Aug 12, 2024 $ 0.447
-2.69%
$ 89.49 million $ 868,121
Aug 11, 2024 $ 0.463
-7.15%
$ 92.51 million $ 1.11 million
Aug 10, 2024 $ 0.498
-2.08%
$ 99.63 million $ 748,845
Aug 9, 2024 $ 0.509
+1.08%
$ 101.79 million $ 380,710
Aug 8, 2024 $ 0.504
+2.93%
$ 100.7 million $ 1.08 million
Aug 7, 2024 $ 0.489
-8.15%
$ 97.79 million $ 1.23 million
Aug 6, 2024 $ 0.532
+11.10%
$ 106.46 million $ 1.21 million
Aug 5, 2024 $ 0.479
-11.40%
$ 95.83 million $ 1.04 million
Aug 4, 2024 $ 0.541
-1.17%
$ 108.15 million $ 1.35 million
Aug 3, 2024 $ 0.547
-6.09%
$ 109.45 million $ 1.2 million
Aug 2, 2024 $ 0.583
-7.03%
$ 116.55 million $ 1.35 million
Aug 1, 2024 $ 0.627
-1.23%
$ 125.36 million $ 1.54 million
Jul 31, 2024 $ 0.635
+0.79%
$ 126.93 million $ 1.46 million
Jul 30, 2024 $ 0.63
-1.23%
$ 125.98 million $ 810,307
Jul 29, 2024 $ 0.638
+1.03%
$ 127.56 million $ 1.33 million
Jul 28, 2024 $ 0.631
-3.61%
$ 126.26 million $ 1.49 million
Jul 27, 2024 $ 0.655
-1.21%
$ 130.99 million $ 1.38 million
Jul 26, 2024 $ 0.664
-3.33%
$ 132.78 million $ 1.39 million
Jul 25, 2024 $ 0.687
-7.51%
$ 137.37 million $ 1.24 million
Jul 24, 2024 $ 0.743
-4.81%
$ 148.55 million $ 1.93 million
Jul 23, 2024 $ 0.78
-4.70%
$ 156.07 million $ 1.69 million
Jul 22, 2024 $ 0.819
-2.25%
$ 163.74 million $ 1.13 million
Jul 21, 2024 $ 0.838
-5.07%
$ 167.5 million $ 3.02 million
Jul 20, 2024 $ 0.883
+2.20%
$ 176.62 million $ 1.78 million
Jul 19, 2024 $ 0.864
+4.21%
$ 172.81 million $ 2.72 million
Jul 18, 2024 $ 0.829
-14.65%
$ 165.83 million $ 2.21 million
Jul 17, 2024 $ 0.97
-2.95%
$ 193.98 million $ 991,862
Jul 16, 2024 $ 0.999
-7.12%
$ 199.84 million $ 1.25 million
Jul 15, 2024 $ 1.08
-2.69%
$ 215.17 million $ 1.58 million
Jul 14, 2024 $ 1.1
-0.67%
$ 220.98 million $ 674,836
Jul 13, 2024 $ 1.11
-4.01%
$ 222.48 million $ 1.12 million
Jul 12, 2024 $ 1.16
+4.16%
$ 231.77 million $ 1.73 million
Jul 11, 2024 $ 1.11
-3.25%
$ 222.51 million $ 1.63 million
Jul 10, 2024 $ 1.15
+15.31%
$ 229.99 million $ 2.41 million
Jul 9, 2024 $ 0.994
+11.57%
$ 198.81 million $ 2.45 million
Jul 8, 2024 $ 0.891
-3.95%
$ 178.24 million $ 3.55 million
Jul 7, 2024 $ 0.927
-0.90%
$ 185.49 million $ 2.06 million
Jul 6, 2024 $ 0.936
+1.58%
$ 187.18 million $ 3.93 million
Jul 5, 2024 $ 0.921
-11.64%
$ 184.28 million $ 2.47 million
Jul 4, 2024 $ 1.04
+16.35%
$ 208.4 million $ 2.47 million
Jul 3, 2024 $ 0.896
-8.33%
$ 179.11 million $ 3.96 million
Jul 2, 2024 $ 0.977
+2.11%
$ 195.4 million $ 3.62 million
Jul 1, 2024 $ 0.962
+0.51%
$ 191.35 million $ 2.97 million