DeFinder Capital Historical Data

DFC Page 14
Download
Date Close Price change Market cap Trading volume
Jun 30, 2024 $ 0.957
-0.33%
$ 191.39 million $ 4.41 million
Jun 29, 2024 $ 0.96
-0.18%
$ 192.03 million $ 557,649
Jun 28, 2024 $ 0.962
-9.61%
$ 192.36 million $ 1.89 million
Jun 27, 2024 $ 1.06
-1.01%
$ 212.83 million $ 2.53 million
Jun 26, 2024 $ 1.08
-22.84%
$ 215.02 million $ 1.67 million
Jun 25, 2024 $ 1.39
+6.46%
$ 278.69 million $ 1.8 million
Jun 24, 2024 $ 1.31
-0.25%
$ 261.83 million $ 2.28 million
Jun 23, 2024 $ 1.31
-3.16%
$ 262.5 million $ 2.19 million
Jun 22, 2024 $ 1.35
+4.39%
$ 270.99 million $ 1.26 million
Jun 21, 2024 $ 1.3
-4.44%
$ 259.6 million $ 3.34 million
Jun 20, 2024 $ 1.36
+1.64%
$ 271.67 million $ 4.05 million
Jun 19, 2024 $ 1.34
-1.54%
$ 267.1 million $ 4.16 million
Jun 18, 2024 $ 1.36
-7.77%
$ 271.36 million $ 5.59 million
Jun 17, 2024 $ 1.47
+1.38%
$ 294.23 million $ 2.38 million
Jun 16, 2024 $ 1.45
+2.94%
$ 290.23 million $ 5.57 million
Jun 15, 2024 $ 1.41
+1.06%
$ 281.95 million $ 2.24 million
Jun 14, 2024 $ 1.41
-8.22%
$ 281.34 million $ 2.02 million
Jun 13, 2024 $ 1.53
+5.62%
$ 306.54 million $ 2.49 million
Jun 12, 2024 $ 1.45
+0.70%
$ 290.24 million $ 3.02 million
Jun 11, 2024 $ 1.44
+2.76%
$ 288.18 million $ 2.59 million
Jun 10, 2024 $ 1.4
-0.63%
$ 280.44 million $ 6.52 million
Jun 9, 2024 $ 1.41
+0.14%
$ 282.25 million $ 7.43 million
Jun 8, 2024 $ 1.39
-11.48%
$ 277.59 million $ 3.59 million
Jun 7, 2024 $ 1.57
+0.94%
$ 313.68 million $ 4.96 million
Jun 6, 2024 $ 1.55
+1.40%
$ 310.77 million $ 1.89 million
Jun 5, 2024 $ 1.53
+3.16%
$ 306.43 million $ 1.42 million
Jun 4, 2024 $ 1.48
+11.56%
$ 296.52 million $ 683,540
Jun 3, 2024 $ 1.33
+10.03%
$ 265.79 million $ 1.4 million
Jun 2, 2024 $ 1.21
+22.50%
$ 241.56 million $ 538,984
Jun 1, 2024 $ 0.986
+0.90%
$ 197.18 million $ 272,481
May 31, 2024 $ 0.977
-8.39%
$ 195.43 million $ 948,121
May 30, 2024 $ 1.07
-1.66%
$ 213.33 million $ 1.6 million
May 29, 2024 $ 1.09
+2.01%
$ 217.09 million $ 871,055
May 28, 2024 $ 1.06
-1.96%
$ 212.77 million $ 1.51 million
May 27, 2024 $ 1.08
+1.00%
$ 216.9 million $ 1.52 million
May 26, 2024 $ 1.07
-4.62%
$ 214.75 million $ 730,900
May 25, 2024 $ 1.13
-0.50%
$ 225.13 million $ 741,081
May 24, 2024 $ 1.13
+2.78%
$ 226.26 million $ 933,186
May 23, 2024 $ 1.1
-10.47%
$ 219.86 million $ 1.11 million
May 22, 2024 $ 1.23
+8.19%
$ 245.86 million $ 854,327
May 21, 2024 $ 1.14
+13.43%
$ 227.33 million $ 978,071
May 20, 2024 $ 1
-4.73%
$ 200.46 million $ 1 million
May 19, 2024 $ 1.05
-5.04%
$ 210.29 million $ 1.12 million
May 18, 2024 $ 1.11
-10.07%
$ 221.27 million $ 1.22 million
May 17, 2024 $ 1.23
+2.60%
$ 246.14 million $ 1.19 million
May 16, 2024 $ 1.2
-10.84%
$ 239.82 million $ 1.57 million
May 15, 2024 $ 1.34
-4.95%
$ 268.55 million $ 748,575
May 14, 2024 $ 1.41
+3.57%
$ 282.8 million $ 1.62 million
May 13, 2024 $ 1.36
-28.67%
$ 272.89 million $ 2.16 million
May 12, 2024 $ 1.91
+3.05%
$ 382.58 million $ 2.1 million