DeFinder Capital Historical Data

DFC Page 14
Download
Date Close Price change Market cap Trading volume
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
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