DeFinder Capital Historical Data

DFC Page 17
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 2.49
+5.92%
$ 497.92 million $ 2.04 million
Jan 31, 2024 $ 2.35
-1.35%
$ 469.94 million $ 1.88 million
Jan 30, 2024 $ 2.38
-1.16%
$ 476.54 million $ 2.04 million
Jan 29, 2024 $ 2.41
-0.19%
$ 482.22 million $ 1.99 million
Jan 28, 2024 $ 2.42
-1.57%
$ 483.36 million $ 2.11 million
Jan 27, 2024 $ 2.46
-4.48%
$ 491.08 million $ 1.97 million
Jan 26, 2024 $ 2.57
+0.55%
$ 514.12 million $ 1.91 million
Jan 25, 2024 $ 2.54
+3.12%
$ 508.66 million $ 1.81 million
Jan 24, 2024 $ 2.47
+3.51%
$ 493.22 million $ 1.81 million
Jan 23, 2024 $ 2.38
-2.22%
$ 476.5 million $ 1.93 million
Jan 22, 2024 $ 2.44
+24.67%
$ 487.04 million $ 1.91 million
Jan 21, 2024 $ 1.95
+5.42%
$ 390.2 million $ 1.54 million
Jan 20, 2024 $ 1.85
-1.26%
$ 370.14 million $ 25,011
Jan 19, 2024 $ 1.87
+2.58%
$ 374.86 million $ 715,360
Jan 18, 2024 $ 1.83
+0.69%
$ 366.04 million $ 1.04 million
Jan 17, 2024 $ 1.82
-1.29%
$ 363.58 million $ 921,530
Jan 16, 2024 $ 1.84
+5.18%
$ 368.26 million $ 1.23 million
Jan 15, 2024 $ 1.75
+5.96%
$ 350.1 million $ 534,788
Jan 14, 2024 $ 1.65
+9.18%
$ 330.44 million $ 375,897
Jan 13, 2024 $ 1.51
+9.26%
$ 302.66 million $ 396,975
Jan 12, 2024 $ 1.33
-0.63%
$ 266.66 million $ 457,676
Jan 11, 2024 $ 1.34
+3.61%
$ 268.34 million $ 342,952
Jan 10, 2024 $ 1.3
+0.40%
$ 259.52 million $ 290,214
Jan 9, 2024 $ 1.3
+12.49%
$ 259.76 million $ 714,588
Jan 8, 2024 $ 1.16
+3.95%
$ 231.16 million $ 257,301
Jan 7, 2024 $ 1.11
+4.70%
$ 222.38 million $ 271,638
Jan 6, 2024 $ 1.06
+1.02%
$ 212.5 million $ 290,284
Jan 5, 2024 $ 1.05
-0.15%
$ 210.34 million $ 280,721
Jan 4, 2024 $ 1.05
+11.01%
$ 210.7 million $ 913,453
Jan 3, 2024 $ 0.949
+5.13%
$ 189.72 million $ 335,516
Jan 2, 2024 $ 0.903
+2.98%
$ 180.54 million $ 830,564
Jan 1, 2024 $ 0.876
-6.98%
$ 175.28 million $ 1.26 million
Dec 31, 2023 $ 0.943
-0.93%
$ 188.5 million $ 1.33 million
Dec 30, 2023 $ 0.952
-3.90%
$ 190.36 million $ 1.35 million
Dec 29, 2023 $ 0.99
+6.41%
$ 198.08 million $ 1.59 million
Dec 28, 2023 $ 0.931
+44.81%
$ 186.14 million $ 3.66 million
Dec 27, 2023 $ 0.542
+32.24%
$ 108.44 million $ 3.16 million
Dec 26, 2023 $ 0.135
-33.37%
$ 27.04 million $ 1.25 million
Dec 25, 2023 $ 0.203
+20.50%
$ 40.56 million $ 1.88 million
Dec 24, 2023 $ 0.168
-7.15%
$ 33.52 million $ 1.23 million
Dec 23, 2023 $ 0.249
-5.26%
$ 49.76 million $ 1.53 million
Dec 22, 2023 $ 0.233
-6.24%
$ 46.6 million $ 784,054
Dec 21, 2023 $ 0.248
+13.42%
$ 49.7 million $ 1.1 million
Dec 20, 2023 $ 0.219
+3.40%
$ 43.84 million $ 416,790
Dec 19, 2023 $ 0.213
+3.56%
$ 42.52 million $ 216,405
Dec 18, 2023 $ 0.205
+0.79%
$ 41.04 million $ 211,873
Dec 17, 2023 $ 0.203
+10.15%
$ 40.6 million $ 195,165
Dec 16, 2023 $ 0.184
+3.89%
$ 36.86 million $ 162,930
Dec 15, 2023 $ 0.177
-28.04%
$ 35.46 million $ 156,391
Dec 14, 2023 $ 0.246
-4.16%
$ 49.28 million $ 260,229