DefiChain Historical Data

DFI Page 20
Download
Date Close Price change Market cap Trading volume
Dec 1, 2023 $ 0.234
-2.76%
$ 195.05 million $ 2.79 million
Nov 30, 2023 $ 0.241
-0.13%
$ 200.67 million $ 3.22 million
Nov 29, 2023 $ 0.241
+0.43%
$ 200.85 million $ 3.78 million
Nov 28, 2023 $ 0.24
+0.77%
$ 199.86 million $ 3.41 million
Nov 27, 2023 $ 0.238
-3.30%
$ 198.33 million $ 2.77 million
Nov 26, 2023 $ 0.246
-2.59%
$ 205.02 million $ 2.5 million
Nov 25, 2023 $ 0.253
-0.79%
$ 210.39 million $ 3.26 million
Nov 24, 2023 $ 0.255
-1.27%
$ 211.98 million $ 3.24 million
Nov 23, 2023 $ 0.258
+15.63%
$ 214.64 million $ 822,348
Nov 22, 2023 $ 0.223
-11.52%
$ 185.5 million $ 2.89 million
Nov 21, 2023 $ 0.252
-5.19%
$ 209.66 million $ 3.17 million
Nov 20, 2023 $ 0.266
-0.99%
$ 220.96 million $ 3.22 million
Nov 19, 2023 $ 0.269
+1.41%
$ 223.17 million $ 3.24 million
Nov 18, 2023 $ 0.265
-5.00%
$ 219.98 million $ 5.16 million
Nov 17, 2023 $ 0.279
-0.17%
$ 231.47 million $ 7.04 million
Nov 16, 2023 $ 0.279
-3.32%
$ 231.8 million $ 7.21 million
Nov 15, 2023 $ 0.289
+3.43%
$ 221.6 million $ 7.3 million
Nov 14, 2023 $ 0.279
-5.07%
$ 214.17 million $ 5.39 million
Nov 13, 2023 $ 0.294
-2.10%
$ 225.5 million $ 3.79 million
Nov 12, 2023 $ 0.301
+0.22%
$ 230.23 million $ 6.43 million
Nov 11, 2023 $ 0.3
-0.94%
$ 229.58 million $ 8.11 million
Nov 10, 2023 $ 0.303
+1.81%
$ 231.76 million $ 6.71 million
Nov 9, 2023 $ 0.297
+3.99%
$ 227.56 million $ 6.89 million
Nov 8, 2023 $ 0.286
+0.57%
$ 218.75 million $ 8.46 million
Nov 7, 2023 $ 0.284
-1.12%
$ 217.4 million $ 6.71 million
Nov 6, 2023 $ 0.288
+1.11%
$ 219.58 million $ 830,297
Nov 5, 2023 $ 0.284
-0.74%
$ 217.26 million $ 905,434
Nov 4, 2023 $ 0.287
+1.70%
$ 218.8 million $ 650,053
Nov 3, 2023 $ 0.282
+0.02%
$ 215.02 million $ 3.18 million
Nov 2, 2023 $ 0.282
-3.05%
$ 214.89 million $ 6.26 million
Nov 1, 2023 $ 0.291
+4.58%
$ 221.55 million $ 6.14 million
Oct 31, 2023 $ 0.278
+1.39%
$ 211.76 million $ 7.21 million
Oct 30, 2023 $ 0.274
-0.67%
$ 208.77 million $ 4.69 million
Oct 29, 2023 $ 0.276
+0.59%
$ 210.11 million $ 658,189
Oct 28, 2023 $ 0.274
-0.96%
$ 208.79 million $ 1.06 million
Oct 27, 2023 $ 0.277
-2.73%
$ 210.73 million $ 5.34 million
Oct 26, 2023 $ 0.285
-2.49%
$ 216.56 million $ 6.41 million
Oct 25, 2023 $ 0.292
-0.51%
$ 222 million $ 6.3 million
Oct 24, 2023 $ 0.294
-0.48%
$ 223.05 million $ 6.07 million
Oct 23, 2023 $ 0.295
+8.18%
$ 224.05 million $ 5.1 million
Oct 22, 2023 $ 0.273
+0.25%
$ 207.02 million $ 3.39 million
Oct 21, 2023 $ 0.272
+0.57%
$ 206.34 million $ 3.85 million
Oct 20, 2023 $ 0.27
+2.55%
$ 205.16 million $ 4.73 million
Oct 19, 2023 $ 0.264
-0.20%
$ 199.97 million $ 3.53 million
Oct 18, 2023 $ 0.264
-0.84%
$ 200.29 million $ 3.56 million
Oct 17, 2023 $ 0.266
-1.02%
$ 201.88 million $ 4.94 million
Oct 16, 2023 $ 0.269
+2.36%
$ 203.89 million $ 4.56 million
Oct 15, 2023 $ 0.263
-0.76%
$ 199.11 million $ 1.8 million
Oct 14, 2023 $ 0.265
+0.38%
$ 200.57 million $ 2.07 million
Oct 13, 2023 $ 0.264
+0.66%
$ 199.72 million $ 2.28 million