DeFinder Capital Historical Data

DFC Page 15
Download
Date Close Price change Market cap Trading volume
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
Apr 18, 2024 $2.83
+2.41%
$565.61 million $726,024
Apr 17, 2024 $2.76
-3.59%
$552.29 million $687,500
Apr 16, 2024 $2.86
-4.24%
$572.84 million $718,743
Apr 15, 2024 $2.99
+8.19%
$598.21 million $713,092
Apr 14, 2024 $2.77
+8.38%
$553.04 million $724,762
Apr 13, 2024 $2.55
-13.36%
$510.31 million $657,637
Apr 12, 2024 $2.94
-1.83%
$588.97 million $759,288
Apr 11, 2024 $3
-11.78%
$599.97 million $703,565