DeFinder Capital Historical Data

DFC Page 8
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $ 0.0769
+0.53%
$ 7.61 million $ 77,061
Apr 25, 2025 $ 0.0765
+0.17%
$ 7.57 million $ 76,516
Apr 24, 2025 $ 0.0764
+0.00%
$ 7.56 million $ 25,064
Apr 23, 2025 $ 0.0764
+0.85%
$ 7.56 million $ 66,615
Apr 22, 2025 $ 0.0758
+2.76%
$ 7.49 million $ 47,035
Apr 21, 2025 $ 0.0737
+2.00%
$ 7.29 million $ 79,027
Apr 20, 2025 $ 0.0722
-0.26%
$ 7.14 million $ 69,156
Apr 19, 2025 $ 0.0724
+0.41%
$ 7.16 million $ 57,172
Apr 18, 2025 $ 0.0721
+0.88%
$ 7.13 million $ 56,676
Apr 17, 2025 $ 0.0715
+1.16%
$ 7.07 million $ 57,207
Apr 16, 2025 $ 0.0707
-0.86%
$ 6.99 million $ 71,960
Apr 15, 2025 $ 0.0713
-0.13%
$ 7.05 million $ 57,146
Apr 14, 2025 $ 0.0713
-4.31%
$ 7.06 million $ 68,492
Apr 13, 2025 $ 0.0746
-1.76%
$ 7.37 million $ 68,378
Apr 12, 2025 $ 0.0766
-9.98%
$ 7.57 million $ 64,438
Apr 11, 2025 $ 0.0851
-2.94%
$ 8.41 million $ 69,425
Apr 10, 2025 $ 0.0875
-1.21%
$ 8.66 million $ 67,025
Apr 9, 2025 $ 0.0886
+2.78%
$ 8.76 million $ 66,553
Apr 8, 2025 $ 0.0863
-3.20%
$ 8.53 million $ 58,601
Apr 7, 2025 $ 0.0891
-4.07%
$ 8.81 million $ 54,390
Apr 6, 2025 $ 0.0929
-6.43%
$ 9.19 million $ 60,978
Apr 5, 2025 $ 0.0993
-1.48%
$ 9.82 million $ 66,260
Apr 4, 2025 $ 0.101
-0.10%
$ 9.98 million $ 61,545
Apr 3, 2025 $ 0.101
-2.86%
$ 9.99 million $ 59,543
Apr 2, 2025 $ 0.104
-2.46%
$ 10.29 million $ 65,169
Apr 1, 2025 $ 0.107
-0.38%
$ 10.56 million $ 63,717
Mar 31, 2025 $ 0.107
-0.27%
$ 10.6 million $ 57,686
Mar 30, 2025 $ 0.107
+4.37%
$ 10.63 million $ 63,437
Mar 29, 2025 $ 0.103
-1.03%
$ 10.19 million $ 63,110
Mar 28, 2025 $ 0.105
-1.73%
$ 10.37 million $ 63,679
Mar 27, 2025 $ 0.107
+0.43%
$ 10.56 million $ 47,811
Mar 26, 2025 $ 0.106
-0.98%
$ 10.52 million $ 35,779
Mar 25, 2025 $ 0.107
-7.12%
$ 10.62 million $ 38,940
Mar 24, 2025 $ 0.116
+9.55%
$ 11.44 million $ 49,197
Mar 23, 2025 $ 0.106
+0.27%
$ 10.46 million $ 48,919
Mar 22, 2025 $ 0.105
-0.99%
$ 10.43 million $ 29,728
Mar 21, 2025 $ 0.107
+0.08%
$ 10.53 million $ 40,183
Mar 20, 2025 $ 0.106
+0.28%
$ 10.52 million $ 55,682
Mar 19, 2025 $ 0.106
-3.52%
$ 10.49 million $ 74,688
Mar 18, 2025 $ 0.11
-1.51%
$ 10.87 million $ 61,669
Mar 17, 2025 $ 0.112
+0.04%
$ 11.04 million $ 109,782
Mar 16, 2025 $ 0.111
+0.09%
$ 11.03 million $ 109,364
Mar 15, 2025 $ 0.111
+1.10%
$ 11.02 million $ 110,102
Mar 14, 2025 $ 0.11
+1.39%
$ 10.91 million $ 105,680
Mar 13, 2025 $ 0.109
-2.58%
$ 10.76 million $ 105,592
Mar 12, 2025 $ 0.112
+1.62%
$ 11.04 million $ 104,160
Mar 11, 2025 $ 0.11
+0.28%
$ 10.86 million $ 101,128
Mar 10, 2025 $ 0.11
+0.38%
$ 10.85 million $ 99,272
Mar 9, 2025 $ 0.109
-3.20%
$ 10.79 million $ 109,972
Mar 8, 2025 $ 0.113
-2.01%
$ 11.14 million $ 95,145