DeFinder Capital Historical Data

DFC Page 13
Download
Date Close Price change Market cap Trading volume
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
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