DeFinder Capital Historical Data

DFC Page 10
Download
Date Close Price change Market cap Trading volume
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
Jan 16, 2025 $0.241
-0.92%
$48.15 million $130,073
Jan 15, 2025 $0.243
+0.30%
$48.6 million $131,527
Jan 14, 2025 $0.242
+0.15%
$48.46 million $154,732
Jan 13, 2025 $0.242
-3.04%
$48.38 million $133,056
Jan 12, 2025 $0.249
-2.40%
$49.89 million $160,709
Jan 11, 2025 $0.256
-2.90%
$51.13 million $163,199
Jan 10, 2025 $0.263
-6.40%
$52.65 million $137,083
Jan 9, 2025 $0.281
-2.02%
$56.25 million $164,751
Jan 8, 2025 $0.287
-1.91%
$57.42 million $147,551
Jan 7, 2025 $0.293
-5.64%
$58.54 million $184,672
Jan 6, 2025 $0.31
-2.78%
$62.04 million $204,581
Jan 5, 2025 $0.319
-0.33%
$63.82 million $202,556
Jan 4, 2025 $0.32
-3.07%
$64.02 million $206,341
Jan 3, 2025 $0.33
+0.67%
$66.04 million $200,634
Jan 2, 2025 $0.328
+0.90%
$65.61 million $204,975
Jan 1, 2025 $0.325
+0.61%
$65.03 million $204,238
Dec 31, 2024 $0.323
-0.13%
$64.65 million $111,277
Dec 30, 2024 $0.324
+3.36%
$64.73 million $202,207
Dec 29, 2024 $0.313
-3.98%
$62.63 million $190,997
Dec 28, 2024 $0.326
-3.02%
$65.21 million $207,107
Dec 27, 2024 $0.336
-0.67%
$67.24 million $206,033
Dec 26, 2024 $0.338
-1.67%
$67.69 million $212,503
Dec 25, 2024 $0.344
-0.02%
$68.83 million $210,196
Dec 24, 2024 $0.344
+0.71%
$68.85 million $199,469
Dec 23, 2024 $0.342
+1.21%
$68.37 million $211,355
Dec 22, 2024 $0.338
-1.35%
$67.5 million $199,995
Dec 21, 2024 $0.342
+0.28%
$68.41 million $219,052
Dec 20, 2024 $0.341
+14.52%
$68.21 million $195,403
Dec 19, 2024 $0.298
-5.41%
$59.6 million $206,823
Dec 18, 2024 $0.315
-1.44%
$62.98 million $192,040
Dec 17, 2024 $0.319
+5.16%
$63.88 million $212,265