DeFinder Capital Historical Data

DFC Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.0188
+2.52%
$ 1.85 million $ 190
Sep 23, 2025 $ 0.0183
-19.67%
$ 1.81 million $ 220
Sep 22, 2025 $ 0.0228
+10.08%
$ 2.25 million $ 74
Sep 21, 2025 $ 0.0208
-2.16%
$ 2.05 million $ 60
Sep 20, 2025 $ 0.0212
+6.00%
$ 2.1 million $ 286
Sep 19, 2025 $ 0.02
+0.10%
$ 1.97 million $ 21
Sep 18, 2025 $ 0.0201
+2.30%
$ 1.98 million $ 18
Sep 17, 2025 $ 0.0196
-4.56%
$ 1.95 million $ 28
Sep 16, 2025 $ 0.0206
+2.82%
$ 2.03 million $ 41
Sep 15, 2025 $ 0.02
-5.24%
$ 1.98 million $ 59
Sep 14, 2025 $ 0.0212
-2.42%
$ 2.08 million $ 121
Sep 13, 2025 $ 0.0217
-5.79%
$ 2.15 million $ 863
Sep 12, 2025 $ 0.023
-4.62%
$ 2.27 million $ 342
Sep 11, 2025 $ 0.0241
-4.52%
$ 2.38 million $ 243
Sep 10, 2025 $ 0.0252
-0.96%
$ 2.49 million $ 83
Sep 9, 2025 $ 0.0254
-3.48%
$ 2.51 million $ 374
Sep 8, 2025 $ 0.0263
-3.65%
$ 2.6 million $ 370
Sep 7, 2025 $ 0.0273
+0.63%
$ 2.7 million $ 40
Sep 6, 2025 $ 0.0272
+1.30%
$ 2.69 million $ 16
Sep 5, 2025 $ 0.0268
-14.07%
$ 2.65 million $ 149
Sep 4, 2025 $ 0.0312
+1.63%
$ 3.09 million $ 25
Sep 3, 2025 $ 0.0307
+4.29%
$ 3.04 million $ 122
Sep 2, 2025 $ 0.0295
+13.52%
$ 2.91 million $ 307
Sep 1, 2025 $ 0.026
-11.71%
$ 2.57 million $ 80
Aug 31, 2025 $ 0.0296
+5.21%
$ 2.91 million $ 137
Aug 30, 2025 $ 0.0281
-6.04%
$ 2.78 million $ 311
Aug 29, 2025 $ 0.0299
-2.34%
$ 2.96 million $ 132
Aug 28, 2025 $ 0.0303
+4.05%
$ 2.99 million $ 144
Aug 27, 2025 $ 0.029
+0.00%
$ -- $ 11
Aug 26, 2025 $ 0.029
-6.45%
$ 2.87 million $ 688
Aug 25, 2025 $ 0.031
-14.36%
$ 3.07 million $ 348
Aug 24, 2025 $ 0.0362
+24.83%
$ 3.58 million $ 119
Aug 22, 2025 $ 0.0339
+0.00%
$ 3.35 million $ 2
Aug 21, 2025 $ 0.0368
+2.59%
$ 3.35 million $ 10
Aug 20, 2025 $ 0.036
+0.94%
$ 3.55 million $ 23
Aug 19, 2025 $ 0.0357
-4.92%
$ 3.51 million $ 261
Aug 18, 2025 $ 0.0376
-5.52%
$ 3.72 million $ 256
Aug 17, 2025 $ 0.0398
-0.98%
$ 3.93 million $ 141
Aug 16, 2025 $ 0.0402
+1.54%
$ 3.97 million $ 159
Aug 15, 2025 $ 0.0396
+0.01%
$ 3.91 million $ 70
Aug 14, 2025 $ 0.0396
-5.03%
$ 3.91 million $ 42
Aug 13, 2025 $ 0.0417
+0.35%
$ 4.13 million $ 59
Aug 12, 2025 $ 0.0416
-0.36%
$ 4.11 million $ 262
Aug 11, 2025 $ 0.0418
+0.81%
$ 4.14 million $ 266
Aug 10, 2025 $ 0.0415
-4.13%
$ 4.11 million $ 70
Aug 9, 2025 $ 0.0433
+3.91%
$ 4.28 million $ 52
Aug 8, 2025 $ 0.0417
-2.79%
$ 4.12 million $ 254
Aug 7, 2025 $ 0.0429
+0.70%
$ 4.24 million $ 100,203
Aug 6, 2025 $ 0.0426
-3.84%
$ 4.21 million $ 100,429
Aug 5, 2025 $ 0.0444
-6.51%
$ 4.39 million $ 100,238