DeFinder Capital Historical Data

DFC Page 2
Download
Date Close Price change Market cap Trading volume
Aug 4 $0.0433
-12.32%
$4.11 million $401,995
Jul 28 $0.048
-6.06%
$4.87 million $601,288
Jul 21 $0.057
-0.70%
$5.06 million $301,362
Jul 14 $0.0531
-11.50%
$5.66 million $602,979
Jul 7 $0.059
-0.71%
$5.93 million $601,676
Jun 30 $0.0521
-4.57%
$5.88 million $601,976
Jun 23 $0.054
+2.08%
$5.42 million $601,214
Jun 16 $0.0564
-12.83%
$5.21 million $600,437
Jun 9 $0.0655
-3.15%
$6.39 million $538,637
Jun 2 $0.0699
-3.35%
$6.69 million $1,352
May 26 $0.0723
+0.03%
$7.15 million $12,703
May 19 $0.0741
+26.45%
$7.15 million $2,777
May 12 $0.0672
-11.99%
$5.8 million $1,783
May 5 $0.0874
-9.48%
$7.55 million $579,542
Apr 28 $0.0978
+28.55%
$9.55 million $570,894
Apr 21 $0.0761
+5.29%
$7.53 million $439,878
Apr 14 $0.0724
-2.91%
$7.14 million $368,652
Apr 7 $0.0766
-17.54%
$7.37 million $380,431
Mar 31 $0.0993
-7.62%
$9.19 million $373,920
Mar 24 $0.103
-2.39%
$10.63 million $298,517
Mar 17 $0.105
-5.45%
$10.46 million $371,732
Mar 10 $0.111
+1.96%
$11.03 million $625,934
Mar 3 $0.113
+2.11%
$10.79 million $623,548
Feb 24 $0.11
-4.87%
$10.91 million $851,497
Feb 17 $0.115
-4.85%
$11.47 million $754,895
Feb 10 $0.121
-2.68%
$24.2 million $722,119
Feb 3 $0.124
-17.04%
$24.78 million $844,695
Jan 27 $0.149
-10.71%
$29.83 million $977,427
Jan 20 $0.166
-15.62%
$33.41 million $224,681
Jan 13 $0.232
-7.01%
$39.36 million $715,859
Jan 6 $0.256
-19.89%
$49.89 million $1 million
Dec 30 $0.32
+2.23%
$63.82 million $1.13 million
Dec 23 $0.326
-3.46%
$62.63 million $1.25 million
Dec 16 $0.342
+10.01%
$67.5 million $1.2 million
Dec 9 $0.308
+0.47%
$62.22 million $1.08 million
Dec 2 $0.32
-3.47%
$61.31 million $896,336
Nov 25 $0.332
-7.44%
$66.35 million $1.23 million
Nov 18 $0.373
+3.24%
$71.67 million $1.03 million
Nov 11 $0.39
+216.03%
$72.23 million $818,931
Nov 4 $0.135
-8.00%
$24.88 million $129,674
Oct 28 $0.147
-1.14%
$29.31 million $154,111
Oct 21 $0.147
-9.99%
$29.65 million $64,461
Oct 14 $0.164
-4.20%
$32.76 million $219,781
Oct 7 $0.171
+26.45%
$34.2 million $670,870
Sep 30 $0.125
-12.30%
$27.12 million $1.9 million
Sep 23 $0.143
-0.59%
$27.65 million $1.59 million
Sep 16 $0.149
-27.74%
$28.75 million $1.46 million
Sep 9 $0.211
+32.85%
$41.13 million $2.52 million
Sep 2 $0.161
-21.70%
$31.79 million $2.56 million
Aug 26 $0.205
-29.86%
$41.02 million $3.99 million