DeFinder Capital Historical Data

DFC Page 7
Download
Date Close Price change Market cap Trading volume
May 22, 2025 $ 0.0712
+0.85%
$ 7.04 million $ 129
May 21, 2025 $ 0.0706
+0.71%
$ 6.98 million $ 135
May 20, 2025 $ 0.0701
-3.84%
$ 6.93 million $ 32
May 19, 2025 $ 0.0586
+0.00%
$ 5.8 million $ 1
May 18, 2025 $ 0.0586
-12.80%
$ 5.8 million $ 7
May 17, 2025 $ 0.0672
-13.96%
$ 6.65 million $ 173
May 16, 2025 $ 0.0781
-0.89%
$ 7.72 million $ 553
May 15, 2025 $ 0.0788
+0.26%
$ 7.79 million $ 558
May 14, 2025 $ 0.0786
-0.46%
$ 7.77 million $ 184
May 13, 2025 $ 0.079
+1.12%
$ 7.81 million $ 253
May 12, 2025 $ 0.0781
+2.26%
$ 7.72 million $ 63
May 11, 2025 $ 0.0764
-12.63%
$ 7.55 million $ 451
May 10, 2025 $ 0.0874
+4.52%
$ 8.65 million $ 416
May 9, 2025 $ 0.0836
-9.85%
$ 8.27 million $ 230
May 8, 2025 $ 0.0928
+11.31%
$ 9.18 million $ 818
May 7, 2025 $ 0.0834
-2.26%
$ 8.25 million $ 129,575
May 6, 2025 $ 0.0852
-3.02%
$ 8.42 million $ 219,287
May 5, 2025 $ 0.0879
-9.03%
$ 8.69 million $ 229,216
May 4, 2025 $ 0.0966
-1.28%
$ 9.55 million $ 197,341
May 3, 2025 $ 0.0978
-0.38%
$ 9.68 million $ 299,785
May 2, 2025 $ 0.0984
+3.94%
$ 9.73 million $ 85,061
May 1, 2025 $ 0.0947
+3.14%
$ 9.36 million $ 8,467
Apr 30, 2025 $ 0.0907
+19.97%
$ 8.97 million $ 49,816
Apr 29, 2025 $ 0.0817
+5.77%
$ 8.08 million $ 61,453
Apr 28, 2025 $ 0.0772
+1.50%
$ 7.64 million $ 66,311
Apr 27, 2025 $ 0.0761
-1.09%
$ 7.53 million $ 68,560
Apr 26, 2025 $ 0.0769
+0.53%
$ 7.61 million $ 77,061
Apr 25, 2025 $ 0.0765
+0.17%
$ 7.57 million $ 76,516
Apr 24, 2025 $ 0.0764
+0.00%
$ 7.56 million $ 25,064
Apr 23, 2025 $ 0.0764
+0.85%
$ 7.56 million $ 66,615
Apr 22, 2025 $ 0.0758
+2.76%
$ 7.49 million $ 47,035
Apr 21, 2025 $ 0.0737
+2.00%
$ 7.29 million $ 79,027
Apr 20, 2025 $ 0.0722
-0.26%
$ 7.14 million $ 69,156
Apr 19, 2025 $ 0.0724
+0.41%
$ 7.16 million $ 57,172
Apr 18, 2025 $ 0.0721
+0.88%
$ 7.13 million $ 56,676
Apr 17, 2025 $ 0.0715
+1.16%
$ 7.07 million $ 57,207
Apr 16, 2025 $ 0.0707
-0.86%
$ 6.99 million $ 71,960
Apr 15, 2025 $ 0.0713
-0.13%
$ 7.05 million $ 57,146
Apr 14, 2025 $ 0.0713
-4.31%
$ 7.06 million $ 68,492
Apr 13, 2025 $ 0.0746
-1.76%
$ 7.37 million $ 68,378
Apr 12, 2025 $ 0.0766
-9.98%
$ 7.57 million $ 64,438
Apr 11, 2025 $ 0.0851
-2.94%
$ 8.41 million $ 69,425
Apr 10, 2025 $ 0.0875
-1.21%
$ 8.66 million $ 67,025
Apr 9, 2025 $ 0.0886
+2.78%
$ 8.76 million $ 66,553
Apr 8, 2025 $ 0.0863
-3.20%
$ 8.53 million $ 58,601
Apr 7, 2025 $ 0.0891
-4.07%
$ 8.81 million $ 54,390
Apr 6, 2025 $ 0.0929
-6.43%
$ 9.19 million $ 60,978
Apr 5, 2025 $ 0.0993
-1.48%
$ 9.82 million $ 66,260
Apr 4, 2025 $ 0.101
-0.10%
$ 9.98 million $ 61,545
Apr 3, 2025 $ 0.101
-2.86%
$ 9.99 million $ 59,543