DeFinder Capital Historical Data

DFC Page 2
Download
Date Close Price change Market cap Trading volume
Jun 9 $ 0.0655
-3.15%
$ 6.39 million $ 538,637
Jun 2 $ 0.0699
-3.35%
$ 6.69 million $ 1,352
May 26 $ 0.0723
+0.03%
$ 7.15 million $ 12,703
May 19 $ 0.0741
+26.45%
$ 7.15 million $ 2,777
May 12 $ 0.0672
-11.99%
$ 5.8 million $ 1,783
May 5 $ 0.0874
-9.48%
$ 7.55 million $ 579,542
Apr 28 $ 0.0978
+28.55%
$ 9.55 million $ 570,894
Apr 21 $ 0.0761
+5.29%
$ 7.53 million $ 439,878
Apr 14 $ 0.0724
-2.91%
$ 7.14 million $ 368,652
Apr 7 $ 0.0766
-17.54%
$ 7.37 million $ 380,431
Mar 31 $ 0.0993
-7.62%
$ 9.19 million $ 373,920
Mar 24 $ 0.103
-2.39%
$ 10.63 million $ 298,517
Mar 17 $ 0.105
-5.45%
$ 10.46 million $ 371,732
Mar 10 $ 0.111
+1.96%
$ 11.03 million $ 625,934
Mar 3 $ 0.113
+2.11%
$ 10.79 million $ 623,548
Feb 24 $ 0.11
-4.87%
$ 10.91 million $ 851,497
Feb 17 $ 0.115
-4.85%
$ 11.47 million $ 754,895
Feb 10 $ 0.121
-2.68%
$ 24.2 million $ 722,119
Feb 3 $ 0.124
-17.04%
$ 24.78 million $ 844,695
Jan 27 $ 0.149
-10.71%
$ 29.83 million $ 977,427
Jan 20 $ 0.166
-15.62%
$ 33.41 million $ 224,681
Jan 13 $ 0.232
-7.01%
$ 39.36 million $ 715,859
Jan 6 $ 0.256
-19.89%
$ 49.89 million $ 1 million
Dec 30 $ 0.32
+2.23%
$ 63.82 million $ 1.13 million
Dec 23 $ 0.326
-3.46%
$ 62.63 million $ 1.25 million
Dec 16 $ 0.342
+10.01%
$ 67.5 million $ 1.2 million
Dec 9 $ 0.308
+0.47%
$ 62.22 million $ 1.08 million
Dec 2 $ 0.32
-3.47%
$ 61.31 million $ 896,336
Nov 25 $ 0.332
-7.44%
$ 66.35 million $ 1.23 million
Nov 18 $ 0.373
+3.24%
$ 71.67 million $ 1.03 million
Nov 11 $ 0.39
+216.03%
$ 72.23 million $ 818,931
Nov 4 $ 0.135
-8.00%
$ 24.88 million $ 129,674
Oct 28 $ 0.147
-1.14%
$ 29.31 million $ 154,111
Oct 21 $ 0.147
-9.99%
$ 29.65 million $ 64,461
Oct 14 $ 0.164
-4.20%
$ 32.76 million $ 219,781
Oct 7 $ 0.171
+26.45%
$ 34.2 million $ 670,870
Sep 30 $ 0.125
-12.30%
$ 27.12 million $ 1.9 million
Sep 23 $ 0.143
-0.59%
$ 27.65 million $ 1.59 million
Sep 16 $ 0.149
-27.74%
$ 28.75 million $ 1.46 million
Sep 9 $ 0.211
+32.85%
$ 41.13 million $ 2.52 million
Sep 2 $ 0.161
-21.70%
$ 31.79 million $ 2.56 million
Aug 26 $ 0.205
-29.86%
$ 41.02 million $ 3.99 million
Aug 19 $ 0.314
-24.79%
$ 58.48 million $ 4 million
Aug 12 $ 0.411
-10.51%
$ 83.37 million $ 5.79 million
Aug 5 $ 0.498
-7.88%
$ 92.51 million $ 5.68 million
Jul 29 $ 0.547
-13.32%
$ 108.15 million $ 7.69 million
Jul 22 $ 0.655
-21.80%
$ 126.26 million $ 8.76 million
Jul 15 $ 0.883
-20.12%
$ 167.5 million $ 10.53 million
Jul 8 $ 1.11
+19.88%
$ 220.98 million $ 12.89 million
Jul 1 $ 0.936
-2.19%
$ 185.49 million $ 19.41 million