DeFinder Capital Historical Data

DFC Page 12
Download
Date Close Price change Market cap Trading volume
Sep 14, 2024 $ 0.211
-6.06%
$ 42.22 million $ 362,944
Sep 13, 2024 $ 0.225
+19.69%
$ 44.94 million $ 550,215
Sep 12, 2024 $ 0.188
+20.93%
$ 37.65 million $ 263,078
Sep 11, 2024 $ 0.156
-6.63%
$ 31.13 million $ 528,614
Sep 10, 2024 $ 0.167
+4.44%
$ 33.34 million $ 434,853
Sep 9, 2024 $ 0.16
+0.46%
$ 31.93 million $ 380,079
Sep 8, 2024 $ 0.159
-1.10%
$ 31.79 million $ 365,620
Sep 7, 2024 $ 0.161
+0.12%
$ 32.14 million $ 296,129
Sep 6, 2024 $ 0.16
-4.79%
$ 32.09 million $ 231,134
Sep 5, 2024 $ 0.169
-0.83%
$ 33.7 million $ 334,952
Sep 4, 2024 $ 0.168
-11.46%
$ 33.57 million $ 270,338
Sep 3, 2024 $ 0.19
-5.70%
$ 37.91 million $ 1.26 million
Sep 2, 2024 $ 0.201
-2.31%
$ 40.1 million $ 163,312
Sep 1, 2024 $ 0.205
-7.32%
$ 41.02 million $ 668,012
Aug 31, 2024 $ 0.221
-1.83%
$ 44.25 million $ 541,489
Aug 30, 2024 $ 0.225
-8.08%
$ 45.07 million $ 742,325
Aug 29, 2024 $ 0.245
-0.85%
$ 49.04 million $ 500,691
Aug 28, 2024 $ 0.247
+0.56%
$ 49.48 million $ 692,443
Aug 27, 2024 $ 0.245
+7.77%
$ 49.02 million $ 338,585
Aug 26, 2024 $ 0.227
-22.22%
$ 45.49 million $ 503,294
Aug 25, 2024 $ 0.292
-6.68%
$ 58.48 million $ 397,408
Aug 24, 2024 $ 0.314
-18.30%
$ 62.71 million $ 248,772
Aug 23, 2024 $ 0.384
+10.07%
$ 76.75 million $ 527,712
Aug 22, 2024 $ 0.349
-5.19%
$ 69.73 million $ 752,021
Aug 21, 2024 $ 0.368
-5.96%
$ 73.57 million $ 637,352
Aug 20, 2024 $ 0.391
-1.87%
$ 78.24 million $ 982,597
Aug 19, 2024 $ 0.399
-4.38%
$ 79.73 million $ 850,000
Aug 18, 2024 $ 0.417
+1.31%
$ 83.37 million $ 698,043
Aug 17, 2024 $ 0.411
-3.34%
$ 82.29 million $ 1.1 million
Aug 16, 2024 $ 0.426
-2.37%
$ 85.13 million $ 973,838
Aug 15, 2024 $ 0.436
-5.92%
$ 87.2 million $ 1.12 million
Aug 14, 2024 $ 0.463
+4.69%
$ 92.69 million $ 672,406
Aug 13, 2024 $ 0.443
-1.05%
$ 88.54 million $ 1.06 million
Aug 12, 2024 $ 0.447
-2.69%
$ 89.49 million $ 868,121
Aug 11, 2024 $ 0.463
-7.15%
$ 92.51 million $ 1.11 million
Aug 10, 2024 $ 0.498
-2.08%
$ 99.63 million $ 748,845
Aug 9, 2024 $ 0.509
+1.08%
$ 101.79 million $ 380,710
Aug 8, 2024 $ 0.504
+2.93%
$ 100.7 million $ 1.08 million
Aug 7, 2024 $ 0.489
-8.15%
$ 97.79 million $ 1.23 million
Aug 6, 2024 $ 0.532
+11.10%
$ 106.46 million $ 1.21 million
Aug 5, 2024 $ 0.479
-11.40%
$ 95.83 million $ 1.04 million
Aug 4, 2024 $ 0.541
-1.17%
$ 108.15 million $ 1.35 million
Aug 3, 2024 $ 0.547
-6.09%
$ 109.45 million $ 1.2 million
Aug 2, 2024 $ 0.583
-7.03%
$ 116.55 million $ 1.35 million
Aug 1, 2024 $ 0.627
-1.23%
$ 125.36 million $ 1.54 million
Jul 31, 2024 $ 0.635
+0.79%
$ 126.93 million $ 1.46 million
Jul 30, 2024 $ 0.63
-1.23%
$ 125.98 million $ 810,307
Jul 29, 2024 $ 0.638
+1.03%
$ 127.56 million $ 1.33 million
Jul 28, 2024 $ 0.631
-3.61%
$ 126.26 million $ 1.49 million
Jul 27, 2024 $ 0.655
-1.21%
$ 130.99 million $ 1.38 million