DeFinder Capital Historical Data

DFC Page 12
Download
Date Close Price change Market cap Trading volume
Oct 27, 2024 $0.148
+0.55%
$29.65 million $34,043
Oct 26, 2024 $0.147
-0.32%
$29.49 million $29,484
Oct 25, 2024 $0.148
-2.89%
$29.58 million $7,505
Oct 24, 2024 $0.152
-0.80%
$30.46 million $5,229
Oct 23, 2024 $0.154
+0.77%
$30.71 million $8,565
Oct 22, 2024 $0.152
-0.84%
$30.36 million $8,190
Oct 21, 2024 $0.153
-6.54%
$30.62 million $5,488
Oct 20, 2024 $0.164
+6.17%
$32.76 million $3,168
Oct 19, 2024 $0.154
-3.95%
$30.86 million $9,074
Oct 18, 2024 $0.161
+2.38%
$32.13 million $4,270
Oct 17, 2024 $0.157
-6.47%
$31.38 million $3,305
Oct 16, 2024 $0.168
+1.99%
$33.55 million $50,469
Oct 15, 2024 $0.165
-2.81%
$32.9 million $84,211
Oct 14, 2024 $0.169
-1.00%
$33.85 million $65,284
Oct 13, 2024 $0.171
-0.24%
$34.2 million $75,852
Oct 12, 2024 $0.171
+0.69%
$34.3 million $202,688
Oct 11, 2024 $0.17
+15.60%
$34.09 million $98,805
Oct 10, 2024 $0.147
-2.98%
$29.49 million $87,897
Oct 9, 2024 $0.152
-1.29%
$30.46 million $93,830
Oct 8, 2024 $0.154
+1.53%
$30.85 million $89,794
Oct 7, 2024 $0.152
+12.10%
$30.4 million $97,857
Oct 6, 2024 $0.136
+8.59%
$27.12 million $95,595
Oct 5, 2024 $0.125
+0.27%
$24.98 million $454,763
Oct 4, 2024 $0.125
+0.94%
$24.95 million $607,186
Oct 3, 2024 $0.124
+3.37%
$24.71 million $549,382
Oct 2, 2024 $0.12
-4.38%
$23.95 million $101,009
Oct 1, 2024 $0.125
-8.07%
$25.03 million $106,538
Sep 30, 2024 $0.136
-4.69%
$27.15 million $77,602
Sep 29, 2024 $0.138
-3.31%
$27.65 million $87,347
Sep 28, 2024 $0.143
-1.76%
$28.6 million $382,051
Sep 27, 2024 $0.146
-1.12%
$29.11 million $479,694
Sep 26, 2024 $0.147
+0.01%
$29.38 million $86,656
Sep 25, 2024 $0.147
+2.92%
$29.38 million $112,868
Sep 24, 2024 $0.144
+0.56%
$28.73 million $120,342
Sep 23, 2024 $0.143
-0.68%
$28.58 million $405,225
Sep 22, 2024 $0.144
-3.24%
$28.75 million $140,421
Sep 21, 2024 $0.149
-8.04%
$29.72 million $140,358
Sep 20, 2024 $0.162
-7.58%
$32.32 million $61,587
Sep 19, 2024 $0.175
+6.29%
$34.94 million $81,500
Sep 18, 2024 $0.164
-14.62%
$32.82 million $151,379
Sep 17, 2024 $0.192
-2.04%
$38.44 million $344,926
Sep 16, 2024 $0.197
-4.42%
$39.31 million $682,712
Sep 15, 2024 $0.206
-2.60%
$41.13 million $562,535
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