DeFinder Capital Historical Data

DFC Page 9
Download
Date Close Price change Market cap Trading volume
Mar 7, 2025 $ 0.115
-0.57%
$ 11.37 million $ 100,389
Mar 6, 2025 $ 0.116
-0.82%
$ 11.44 million $ 104,700
Mar 5, 2025 $ 0.117
-1.30%
$ 11.53 million $ 82,755
Mar 4, 2025 $ 0.118
+1.13%
$ 11.68 million $ 83,077
Mar 3, 2025 $ 0.117
+5.80%
$ 11.55 million $ 157,483
Mar 2, 2025 $ 0.11
+1.34%
$ 10.91 million $ 114,623
Mar 1, 2025 $ 0.109
-3.15%
$ 10.76 million $ 125,965
Feb 28, 2025 $ 0.112
-2.85%
$ 11.11 million $ 133,131
Feb 27, 2025 $ 0.116
+0.51%
$ 11.43 million $ 132,034
Feb 26, 2025 $ 0.115
+1.19%
$ 11.38 million $ 112,103
Feb 25, 2025 $ 0.114
-1.59%
$ 11.24 million $ 107,903
Feb 24, 2025 $ 0.116
-0.19%
$ 11.45 million $ 125,737
Feb 23, 2025 $ 0.116
+0.89%
$ 11.47 million $ 122,597
Feb 22, 2025 $ 0.115
-0.07%
$ 11.4 million $ 131,112
Feb 21, 2025 $ 0.115
-0.09%
$ 11.4 million $ 127,540
Feb 20, 2025 $ 0.115
-3.17%
$ 11.39 million $ 116,501
Feb 19, 2025 $ 0.119
+0.61%
$ 11.78 million $ 123,884
Feb 18, 2025 $ 0.118
-1.66%
$ 23.66 million $ 129,545
Feb 17, 2025 $ 0.12
-0.68%
$ 24.05 million $ 126,314
Feb 16, 2025 $ 0.121
+0.23%
$ 24.2 million $ 110,247
Feb 15, 2025 $ 0.121
-2.74%
$ 24.12 million $ 105,049
Feb 14, 2025 $ 0.124
+0.13%
$ 24.75 million $ 131,503
Feb 13, 2025 $ 0.123
+0.77%
$ 24.69 million $ 133,840
Feb 12, 2025 $ 0.123
-0.31%
$ 24.5 million $ 108,901
Feb 11, 2025 $ 0.123
-0.15%
$ 24.58 million $ 122,334
Feb 10, 2025 $ 0.123
-0.67%
$ 24.62 million $ 120,492
Feb 9, 2025 $ 0.124
-0.10%
$ 24.78 million $ 118,144
Feb 8, 2025 $ 0.124
-0.19%
$ 24.74 million $ 132,036
Feb 7, 2025 $ 0.124
+0.27%
$ 24.74 million $ 129,496
Feb 6, 2025 $ 0.123
-2.58%
$ 24.65 million $ 130,347
Feb 5, 2025 $ 0.127
+1.43%
$ 25.31 million $ 137,986
Feb 4, 2025 $ 0.125
-0.14%
$ 24.95 million $ 144,349
Feb 3, 2025 $ 0.125
-16.24%
$ 24.98 million $ 170,482
Feb 2, 2025 $ 0.149
-1.63%
$ 29.83 million $ 137,597
Feb 1, 2025 $ 0.151
+0.03%
$ 30.28 million $ 129,223
Jan 31, 2025 $ 0.151
-0.41%
$ 30.27 million $ 144,347
Jan 30, 2025 $ 0.152
+0.05%
$ 30.41 million $ 143,255
Jan 29, 2025 $ 0.152
-2.76%
$ 30.41 million $ 149,098
Jan 28, 2025 $ 0.156
-4.57%
$ 31.28 million $ 126,487
Jan 27, 2025 $ 0.164
-1.85%
$ 32.79 million $ 147,419
Jan 26, 2025 $ 0.167
+0.61%
$ 33.41 million $ 105,814
Jan 25, 2025 $ 0.166
+0.08%
$ 33.21 million $ 97,623
Jan 24, 2025 $ 0.166
+0.85%
$ 33.2 million $ 46,179
Jan 23, 2025 $ 0.165
-2.24%
$ 32.91 million $ 21,263
Jan 22, 2025 $ 0.168
-1.59%
$ 33.66 million $ 17,379
Jan 21, 2025 $ 0.171
-8.21%
$ 34.2 million $ 20,612
Jan 20, 2025 $ 0.186
-5.69%
$ 37.12 million $ 21,624
Jan 19, 2025 $ 0.197
-15.18%
$ 39.36 million $ 48,118
Jan 18, 2025 $ 0.232
-1.12%
$ 46.4 million $ 73,144
Jan 17, 2025 $ 0.235
-2.54%
$ 46.92 million $ 93,327