DeFinder Capital Historical Data

DFC Page 14
Download
Date Close Price change Market cap Trading volume
Jun 7, 2024 $ 1.57
+0.94%
$ 313.68 million $ 4.96 million
Jun 6, 2024 $ 1.55
+1.40%
$ 310.77 million $ 1.89 million
Jun 5, 2024 $ 1.53
+3.16%
$ 306.43 million $ 1.42 million
Jun 4, 2024 $ 1.48
+11.56%
$ 296.52 million $ 683,540
Jun 3, 2024 $ 1.33
+10.03%
$ 265.79 million $ 1.4 million
Jun 2, 2024 $ 1.21
+22.50%
$ 241.56 million $ 538,984
Jun 1, 2024 $ 0.986
+0.90%
$ 197.18 million $ 272,481
May 31, 2024 $ 0.977
-8.39%
$ 195.43 million $ 948,121
May 30, 2024 $ 1.07
-1.66%
$ 213.33 million $ 1.6 million
May 29, 2024 $ 1.09
+2.01%
$ 217.09 million $ 871,055
May 28, 2024 $ 1.06
-1.96%
$ 212.77 million $ 1.51 million
May 27, 2024 $ 1.08
+1.00%
$ 216.9 million $ 1.52 million
May 26, 2024 $ 1.07
-4.62%
$ 214.75 million $ 730,900
May 25, 2024 $ 1.13
-0.50%
$ 225.13 million $ 741,081
May 24, 2024 $ 1.13
+2.78%
$ 226.26 million $ 933,186
May 23, 2024 $ 1.1
-10.47%
$ 219.86 million $ 1.11 million
May 22, 2024 $ 1.23
+8.19%
$ 245.86 million $ 854,327
May 21, 2024 $ 1.14
+13.43%
$ 227.33 million $ 978,071
May 20, 2024 $ 1
-4.73%
$ 200.46 million $ 1 million
May 19, 2024 $ 1.05
-5.04%
$ 210.29 million $ 1.12 million
May 18, 2024 $ 1.11
-10.07%
$ 221.27 million $ 1.22 million
May 17, 2024 $ 1.23
+2.60%
$ 246.14 million $ 1.19 million
May 16, 2024 $ 1.2
-10.84%
$ 239.82 million $ 1.57 million
May 15, 2024 $ 1.34
-4.95%
$ 268.55 million $ 748,575
May 14, 2024 $ 1.41
+3.57%
$ 282.8 million $ 1.62 million
May 13, 2024 $ 1.36
-28.67%
$ 272.89 million $ 2.16 million
May 12, 2024 $ 1.91
+3.05%
$ 382.58 million $ 2.1 million
May 11, 2024 $ 1.86
-0.78%
$ 371.74 million $ 1.75 million
May 10, 2024 $ 1.87
+2.67%
$ 374.65 million $ 1.79 million
May 9, 2024 $ 1.82
+4.57%
$ 364.87 million $ 1.67 million
May 8, 2024 $ 1.74
-1.64%
$ 348.94 million $ 1.23 million
May 7, 2024 $ 1.77
-5.62%
$ 354.94 million $ 1.09 million
May 6, 2024 $ 1.88
-7.46%
$ 376.08 million $ 1.07 million
May 5, 2024 $ 2.03
+0.66%
$ 406.41 million $ 1.13 million
May 4, 2024 $ 2.02
-2.55%
$ 403.69 million $ 1.12 million
May 3, 2024 $ 2.07
-3.84%
$ 414.26 million $ 1.1 million
May 2, 2024 $ 2.15
+2.90%
$ 430.78 million $ 1.14 million
May 1, 2024 $ 2.11
-9.83%
$ 417.13 million $ 1.24 million
Apr 30, 2024 $ 2.34
+10.97%
$ 467.06 million $ 1.26 million
Apr 29, 2024 $ 2.1
+17.03%
$ 420.88 million $ 1.2 million
Apr 28, 2024 $ 1.8
+4.73%
$ 359.62 million $ 1.16 million
Apr 27, 2024 $ 1.72
-1.42%
$ 343.39 million $ 1.16 million
Apr 26, 2024 $ 1.74
-12.61%
$ 348.35 million $ 1.15 million
Apr 25, 2024 $ 1.99
-7.47%
$ 398.6 million $ 1.12 million
Apr 24, 2024 $ 2.15
-1.69%
$ 430.78 million $ 1.21 million
Apr 23, 2024 $ 2.19
-11.99%
$ 438.17 million $ 1.21 million
Apr 22, 2024 $ 2.49
+2.09%
$ 497.88 million $ 1.22 million
Apr 21, 2024 $ 2.44
-3.22%
$ 487.7 million $ 1.16 million
Apr 20, 2024 $ 2.52
-7.49%
$ 503.89 million $ 1.13 million
Apr 19, 2024 $ 2.72
-3.70%
$ 544.68 million $ 1.34 million