DEFI.ssi Historical Data

DEFI.SSI Page 9
Download
Date Close Price change Market cap Trading volume
May 17, 2025 $ 0.527
-4.72%
$ 13.69 million $ 14,945
May 16, 2025 $ 0.553
+0.60%
$ 14.36 million $ 15,225
May 15, 2025 $ 0.55
-5.93%
$ 14.27 million $ 15,038
May 14, 2025 $ 0.585
-5.02%
$ 15.17 million $ 15,527
May 13, 2025 $ 0.615
+5.93%
$ 15.96 million $ 15,204
May 12, 2025 $ 0.581
-1.22%
$ 15.25 million $ 15,020
May 11, 2025 $ 0.589
-3.09%
$ 15.46 million $ 15,208
May 10, 2025 $ 0.609
+9.83%
$ 16 million $ 15,177
May 9, 2025 $ 0.554
+3.57%
$ 14.56 million $ 15,817
May 8, 2025 $ 0.535
+15.42%
$ 14.06 million $ 15,635
May 7, 2025 $ 0.464
+0.75%
$ 12.19 million $ 14,953
May 6, 2025 $ 0.461
-1.09%
$ 12.1 million $ 14,955
May 5, 2025 $ 0.466
-1.14%
$ 12.25 million $ 14,717
May 4, 2025 $ 0.472
-1.38%
$ 12.39 million $ 14,927
May 3, 2025 $ 0.479
-3.33%
$ 12.57 million $ 14,962
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