DefiChain Historical Data

DFI Page 27
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 0.727
-2.97%
$ 430.6 million $ 854,009
Sep 26, 2022 $ 0.749
-2.13%
$ 443.38 million $ 2.22 million
Sep 25, 2022 $ 0.765
-3.30%
$ 452.54 million $ 1.11 million
Sep 24, 2022 $ 0.792
-3.11%
$ 467.59 million $ 835,355
Sep 23, 2022 $ 0.818
-1.22%
$ 482.85 million $ 965,254
Sep 22, 2022 $ 0.828
+3.50%
$ 401.12 million $ 829,981
Sep 21, 2022 $ 0.8
-2.21%
$ -- $ 1.16 million
Sep 20, 2022 $ 0.818
-2.50%
$ 396.32 million $ 354,229
Sep 19, 2022 $ 0.839
-2.38%
$ 406.46 million $ 2.27 million
Sep 18, 2022 $ 0.857
-5.41%
$ 414.91 million $ 512,937
Sep 17, 2022 $ 0.906
-1.42%
$ 438.81 million $ 544,299
Sep 16, 2022 $ 0.919
-5.32%
$ 445.1 million $ 949,219
Sep 15, 2022 $ 0.971
+4.09%
$ 470.13 million $ 1.42 million
Sep 14, 2022 $ 0.934
+3.26%
$ 452.21 million $ 636,143
Sep 13, 2022 $ 0.905
-8.54%
$ 438.49 million $ 1.38 million
Sep 12, 2022 $ 0.99
+1.86%
$ 479.7 million $ 1.12 million
Sep 11, 2022 $ 0.972
-6.30%
$ 470.97 million $ 1.25 million
Sep 10, 2022 $ 1.04
-2.83%
$ 502.72 million $ 705,751
Sep 9, 2022 $ 1.07
+8.94%
$ 517.37 million $ 1.02 million
Sep 8, 2022 $ 0.981
-3.28%
$ 474.93 million $ 1.89 million
Sep 7, 2022 $ 1.01
-2.47%
$ 491.04 million $ 1.45 million
Sep 6, 2022 $ 1.04
-23.45%
$ 503.59 million $ 4.3 million
Sep 5, 2022 $ 1.36
+14.48%
$ 658.13 million $ 4.18 million
Sep 4, 2022 $ 1.19
+9.00%
$ 574.89 million $ 2.03 million
Sep 3, 2022 $ 1.09
+8.19%
$ 527.41 million $ 2.25 million
Sep 2, 2022 $ 1.01
+5.54%
$ 487.5 million $ 1.18 million
Sep 1, 2022 $ 0.954
+2.87%
$ 461.9 million $ 832,046
Aug 31, 2022 $ 0.927
+4.43%
$ 449.03 million $ 844,569
Aug 30, 2022 $ 0.888
-1.72%
$ 430.02 million $ 567,066
Aug 29, 2022 $ 0.903
+3.27%
$ 437.53 million $ 570,636
Aug 28, 2022 $ 0.875
-1.36%
$ 423.65 million $ 360,402
Aug 27, 2022 $ 0.887
-0.09%
$ 429.5 million $ 409,632
Aug 26, 2022 $ 0.887
-7.76%
$ 429.75 million $ 1.05 million
Aug 25, 2022 $ 0.962
+3.32%
$ 465.9 million $ 1.13 million
Aug 24, 2022 $ 0.931
+4.67%
$ 450.92 million $ 965,695
Aug 23, 2022 $ 0.889
+11.10%
$ 430.8 million $ 1.37 million
Aug 22, 2022 $ 0.8
-0.50%
$ 387.66 million $ 684,461
Aug 21, 2022 $ 0.805
+2.37%
$ 389.66 million $ 681,554
Aug 20, 2022 $ 0.786
-0.70%
$ 380.63 million $ 793,460
Aug 19, 2022 $ 0.792
-9.31%
$ 383.4 million $ 928,912
Aug 18, 2022 $ 0.873
-0.77%
$ 422.78 million $ 845,220
Aug 17, 2022 $ 0.88
-3.05%
$ 426.24 million $ 1.65 million
Aug 16, 2022 $ 0.908
-0.72%
$ 439.62 million $ 545,339
Aug 15, 2022 $ 0.914
-2.83%
$ 442.72 million $ 1.28 million
Aug 14, 2022 $ 0.94
-0.85%
$ 455.48 million $ 806,159
Aug 13, 2022 $ 0.949
-1.69%
$ 459.41 million $ 666,302
Aug 12, 2022 $ 0.965
+2.47%
$ 467.24 million $ 853,429
Aug 11, 2022 $ 0.941
-0.73%
$ 455.99 million $ 2.25 million
Aug 10, 2022 $ 0.948
+2.48%
$ 459.34 million $ 1.87 million
Aug 9, 2022 $ 0.925
-5.93%
$ 448.22 million $ 2.24 million