DeFinder Capital Historical Data

DFC Page 10
Download
Date Close Price change Market cap Trading volume
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
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