DEFI.ssi Historical Data

DEFI.SSI Page 8
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.495
-0.14%
$ 13 million $ 15,360
May 1, 2025 $ 0.502
+3.78%
$ 13.02 million $ 15,423
Apr 30, 2025 $ 0.484
-1.31%
$ 12.71 million $ 14,737
Apr 29, 2025 $ 0.504
-0.10%
$ -- $ 14,996
Apr 28, 2025 $ 0.504
+0.18%
$ 13.23 million $ 15,107
Apr 27, 2025 $ 0.503
-1.41%
$ 13.22 million $ 14,836
Apr 26, 2025 $ 0.51
-0.14%
$ 13.4 million $ 14,834
Apr 25, 2025 $ 0.511
+0.57%
$ 13.41 million $ 15,438
Apr 24, 2025 $ 0.508
+1.13%
$ 13.35 million $ 15,281
Apr 23, 2025 $ 0.502
+4.95%
$ 13.2 million $ 15,726
Apr 22, 2025 $ 0.479
+8.27%
$ 12.58 million $ 15,323
Apr 21, 2025 $ 0.442
-0.27%
$ 11.62 million $ 15,144
Apr 20, 2025 $ 0.444
+0.70%
$ 11.65 million $ 15,332
Apr 19, 2025 $ 0.441
+2.78%
$ 11.57 million $ 15,272
Apr 18, 2025 $ 0.429
+0.26%
$ 11.26 million $ 15,084
Apr 17, 2025 $ 0.427
+0.49%
$ 11.23 million $ 15,094
Apr 16, 2025 $ 0.425
+1.07%
$ 11.17 million $ 15,029
Apr 15, 2025 $ 0.421
-3.57%
$ 11.06 million $ 14,957
Apr 14, 2025 $ 0.437
+0.81%
$ 11.48 million $ 15,184
Apr 13, 2025 $ 0.434
-5.94%
$ 11.39 million $ 15,313
Apr 12, 2025 $ 0.461
+6.17%
$ 12.11 million $ 12,308
Apr 11, 2025 $ 0.435
+5.48%
$ 11.42 million $ 16,301
Apr 10, 2025 $ 0.412
-6.24%
$ 10.82 million $ 15,677
Apr 9, 2025 $ 0.439
+15.46%
$ 11.53 million $ 15,616
Apr 8, 2025 $ 0.38
-5.30%
$ 9.99 million $ 15,420
Apr 7, 2025 $ 0.402
+2.73%
$ 10.56 million $ 12,842
Apr 6, 2025 $ 0.391
-12.14%
$ 10.28 million $ 12,136
Apr 5, 2025 $ 0.445
-1.04%
$ 11.7 million $ 12,705
Apr 4, 2025 $ 0.45
+1.21%
$ 11.83 million $ 12,501
Apr 3, 2025 $ 0.445
-0.71%
$ 11.69 million $ 12,568
Apr 2, 2025 $ 0.449
-8.54%
$ 11.78 million $ 13,544
Apr 1, 2025 $ 0.491
+5.39%
$ 12.89 million $ 13,603
Mar 31, 2025 $ 0.465
-0.94%
$ 12.22 million $ 13,083
Mar 30, 2025 $ 0.47
-0.11%
$ 12.34 million $ 13,171
Mar 29, 2025 $ 0.471
-4.93%
$ 12.36 million $ 13,516
Mar 28, 2025 $ 0.495
-9.20%
$ 13.01 million $ 14,287
Mar 27, 2025 $ 0.545
+3.61%
$ 14.33 million $ 14,779
Mar 26, 2025 $ 0.526
-2.10%
$ 13.83 million $ 15,205
Mar 25, 2025 $ 0.538
+0.62%
$ 14.12 million $ 22,310
Mar 24, 2025 $ 0.535
+5.07%
$ 14.04 million $ 17,335
Mar 23, 2025 $ 0.509
+0.83%
$ 13.37 million $ 15,986
Mar 22, 2025 $ 0.505
+0.88%
$ 13.26 million $ 16,099
Mar 21, 2025 $ 0.5
-1.32%
$ 13.15 million $ 15,878
Mar 20, 2025 $ 0.507
-3.61%
$ 13.33 million $ 16,360
Mar 19, 2025 $ 0.526
+8.51%
$ 13.83 million $ 12,318
Mar 18, 2025 $ 0.485
-1.70%
$ 12.74 million $ 39,577
Mar 17, 2025 $ 0.493
+3.29%
$ 12.95 million $ 74,147
Mar 16, 2025 $ 0.478
-3.51%
$ 12.55 million $ 79,530
Mar 15, 2025 $ 0.495
+2.25%
$ 13.01 million $ 80,488
Mar 14, 2025 $ 0.485
+3.08%
$ 12.74 million $ 80,032