DeFinder Capital Historical Data

DFC Page 11
Download
Date Close Price change Market cap Trading volume
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
Nov 3, 2024 $0.147
+0.69%
$29.31 million $19,350
Nov 2, 2024 $0.146
+0.91%
$29.11 million $20,692
Nov 1, 2024 $0.144
-2.86%
$28.85 million $21,706
Oct 31, 2024 $0.148
-4.03%
$29.7 million $33,871
Oct 30, 2024 $0.154
+1.85%
$30.8 million $15,671
Oct 29, 2024 $0.151
+1.29%
$30.24 million $23,659
Oct 28, 2024 $0.149
+0.50%
$29.8 million $19,161