DeFinder Capital Historical Data

DFC Page 10
Download
Date Close Price change Market cap Trading volume
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
Dec 16, 2024 $ 0.304
-2.31%
$ 60.75 million $ 174,934
Dec 15, 2024 $ 0.311
+0.96%
$ 62.22 million $ 193,412
Dec 14, 2024 $ 0.308
-5.86%
$ 61.59 million $ 207,288
Dec 13, 2024 $ 0.326
+15.67%
$ 65.26 million $ 224,076
Dec 12, 2024 $ 0.282
+1.49%
$ 56.42 million $ 157,413
Dec 11, 2024 $ 0.278
-0.83%
$ 55.59 million $ 187,044
Dec 10, 2024 $ 0.28
+0.00%
$ 56.05 million $ 164,179
Dec 9, 2024 $ 0.28
-8.56%
$ 56.05 million $ 142,413
Dec 8, 2024 $ 0.307
-4.18%
$ 61.31 million $ 177,636
Dec 7, 2024 $ 0.32
+1.08%
$ 63.98 million $ 122,818
Dec 6, 2024 $ 0.317
+10.56%
$ 63.3 million $ 121,765
Dec 5, 2024 $ 0.286
+0.88%
$ 57.27 million $ 180,127
Dec 4, 2024 $ 0.284
-6.37%
$ 56.83 million $ 189,419
Dec 3, 2024 $ 0.304
-1.50%
$ 60.75 million $ 146,258
Dec 2, 2024 $ 0.308
-6.96%
$ 61.67 million $ 135,948
Dec 1, 2024 $ 0.332
-0.93%
$ 66.35 million $ 191,789
Nov 30, 2024 $ 0.335
+2.02%
$ 66.92 million $ 192,435
Nov 29, 2024 $ 0.329
-1.58%
$ 65.65 million $ 186,522
Nov 28, 2024 $ 0.334
+1.29%
$ 66.76 million $ 165,536
Nov 27, 2024 $ 0.329
+1.97%
$ 65.9 million $ 164,022
Nov 26, 2024 $ 0.323
+0.14%
$ 64.61 million $ 171,702
Nov 25, 2024 $ 0.322
-10.09%
$ 64.45 million $ 156,433
Nov 24, 2024 $ 0.358
-3.88%
$ 71.67 million $ 187,954
Nov 23, 2024 $ 0.373
+14.54%
$ 74.57 million $ 179,879
Nov 22, 2024 $ 0.325
-4.54%
$ 65.09 million $ 215,391
Nov 21, 2024 $ 0.34
-4.67%
$ 67.93 million $ 223,931
Nov 20, 2024 $ 0.357
+6.84%
$ 71.31 million $ 215,216
Nov 19, 2024 $ 0.334
+5.56%
$ 66.75 million $ 120,256
Nov 18, 2024 $ 0.316
-12.45%
$ 63.23 million $ 78,776
Nov 17, 2024 $ 0.361
-7.44%
$ 72.23 million $ 8,948
Nov 16, 2024 $ 0.39
-10.74%
$ 78.03 million $ 53,537
Nov 15, 2024 $ 0.437
+14.18%
$ 87.43 million $ 81,328
Nov 14, 2024 $ 0.383
-7.07%
$ 76.7 million $ 64,834
Nov 13, 2024 $ 0.417
-21.87%
$ 83.39 million $ 91,781
Nov 12, 2024 $ 0.531
+84.65%
$ 106.18 million $ 358,939
Nov 11, 2024 $ 0.276
+123.79%
$ 55.26 million $ 168,512
Nov 10, 2024 $ 0.124
-7.84%
$ 24.88 million $ 26,451
Nov 9, 2024 $ 0.135
+2.12%
$ 27 million $ 28,462
Nov 8, 2024 $ 0.132
-3.40%
$ 26.44 million $ 22,439
Nov 7, 2024 $ 0.137
-2.47%
$ 27.37 million $ 24,045
Nov 6, 2024 $ 0.14
+1.18%
$ 28.06 million $ 19,904
Nov 5, 2024 $ 0.139
-3.49%
$ 27.74 million $ 19,295
Nov 4, 2024 $ 0.144
-2.07%
$ 28.74 million $ 15,528