DeFinder Capital Historical Data

DFC Page 13
Download
Date Close Price change Market cap Trading volume
Jul 26, 2024 $ 0.664
-3.33%
$ 132.78 million $ 1.39 million
Jul 25, 2024 $ 0.687
-7.51%
$ 137.37 million $ 1.24 million
Jul 24, 2024 $ 0.743
-4.81%
$ 148.55 million $ 1.93 million
Jul 23, 2024 $ 0.78
-4.70%
$ 156.07 million $ 1.69 million
Jul 22, 2024 $ 0.819
-2.25%
$ 163.74 million $ 1.13 million
Jul 21, 2024 $ 0.838
-5.07%
$ 167.5 million $ 3.02 million
Jul 20, 2024 $ 0.883
+2.20%
$ 176.62 million $ 1.78 million
Jul 19, 2024 $ 0.864
+4.21%
$ 172.81 million $ 2.72 million
Jul 18, 2024 $ 0.829
-14.65%
$ 165.83 million $ 2.21 million
Jul 17, 2024 $ 0.97
-2.95%
$ 193.98 million $ 991,862
Jul 16, 2024 $ 0.999
-7.12%
$ 199.84 million $ 1.25 million
Jul 15, 2024 $ 1.08
-2.69%
$ 215.17 million $ 1.58 million
Jul 14, 2024 $ 1.1
-0.67%
$ 220.98 million $ 674,836
Jul 13, 2024 $ 1.11
-4.01%
$ 222.48 million $ 1.12 million
Jul 12, 2024 $ 1.16
+4.16%
$ 231.77 million $ 1.73 million
Jul 11, 2024 $ 1.11
-3.25%
$ 222.51 million $ 1.63 million
Jul 10, 2024 $ 1.15
+15.31%
$ 229.99 million $ 2.41 million
Jul 9, 2024 $ 0.994
+11.57%
$ 198.81 million $ 2.45 million
Jul 8, 2024 $ 0.891
-3.95%
$ 178.24 million $ 3.55 million
Jul 7, 2024 $ 0.927
-0.90%
$ 185.49 million $ 2.06 million
Jul 6, 2024 $ 0.936
+1.58%
$ 187.18 million $ 3.93 million
Jul 5, 2024 $ 0.921
-11.64%
$ 184.28 million $ 2.47 million
Jul 4, 2024 $ 1.04
+16.35%
$ 208.4 million $ 2.47 million
Jul 3, 2024 $ 0.896
-8.33%
$ 179.11 million $ 3.96 million
Jul 2, 2024 $ 0.977
+2.11%
$ 195.4 million $ 3.62 million
Jul 1, 2024 $ 0.962
+0.51%
$ 191.35 million $ 2.97 million
Jun 30, 2024 $ 0.957
-0.33%
$ 191.39 million $ 4.41 million
Jun 29, 2024 $ 0.96
-0.18%
$ 192.03 million $ 557,649
Jun 28, 2024 $ 0.962
-9.61%
$ 192.36 million $ 1.89 million
Jun 27, 2024 $ 1.06
-1.01%
$ 212.83 million $ 2.53 million
Jun 26, 2024 $ 1.08
-22.84%
$ 215.02 million $ 1.67 million
Jun 25, 2024 $ 1.39
+6.46%
$ 278.69 million $ 1.8 million
Jun 24, 2024 $ 1.31
-0.25%
$ 261.83 million $ 2.28 million
Jun 23, 2024 $ 1.31
-3.16%
$ 262.5 million $ 2.19 million
Jun 22, 2024 $ 1.35
+4.39%
$ 270.99 million $ 1.26 million
Jun 21, 2024 $ 1.3
-4.44%
$ 259.6 million $ 3.34 million
Jun 20, 2024 $ 1.36
+1.64%
$ 271.67 million $ 4.05 million
Jun 19, 2024 $ 1.34
-1.54%
$ 267.1 million $ 4.16 million
Jun 18, 2024 $ 1.36
-7.77%
$ 271.36 million $ 5.59 million
Jun 17, 2024 $ 1.47
+1.38%
$ 294.23 million $ 2.38 million
Jun 16, 2024 $ 1.45
+2.94%
$ 290.23 million $ 5.57 million
Jun 15, 2024 $ 1.41
+1.06%
$ 281.95 million $ 2.24 million
Jun 14, 2024 $ 1.41
-8.22%
$ 281.34 million $ 2.02 million
Jun 13, 2024 $ 1.53
+5.62%
$ 306.54 million $ 2.49 million
Jun 12, 2024 $ 1.45
+0.70%
$ 290.24 million $ 3.02 million
Jun 11, 2024 $ 1.44
+2.76%
$ 288.18 million $ 2.59 million
Jun 10, 2024 $ 1.4
-0.63%
$ 280.44 million $ 6.52 million
Jun 9, 2024 $ 1.41
+0.14%
$ 282.25 million $ 7.43 million
Jun 8, 2024 $ 1.39
-11.48%
$ 277.59 million $ 3.59 million
Jun 7, 2024 $ 1.57
+0.94%
$ 313.68 million $ 4.96 million