DeFinder Capital Historical Data

DFC Page 7
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 0.0539
+1.89%
$ 5.33 million $ 100,148
Jun 22, 2025 $ 0.0527
-6.39%
$ 5.21 million $ 100,021
Jun 21, 2025 $ 0.0564
-5.53%
$ 5.58 million $ 100,049
Jun 20, 2025 $ 0.0602
+1.18%
$ 5.95 million $ 100,141
Jun 19, 2025 $ 0.0595
-1.33%
$ 5.88 million $ 99,996
Jun 18, 2025 $ 0.0603
-3.52%
$ 5.96 million $ 100,030
Jun 17, 2025 $ 0.0627
-2.34%
$ 6.2 million $ 99,986
Jun 16, 2025 $ 0.0643
-0.62%
$ 6.36 million $ 100,233
Jun 15, 2025 $ 0.0646
-1.52%
$ 6.39 million $ 100,061
Jun 14, 2025 $ 0.0655
+2.99%
$ 6.48 million $ 100,084
Jun 13, 2025 $ 0.0636
-6.74%
$ 6.29 million $ 100,008
Jun 12, 2025 $ 0.0684
+0.74%
$ 6.76 million $ 100,287
Jun 11, 2025 $ 0.068
-4.09%
$ 6.73 million $ 100,015
Jun 10, 2025 $ 0.071
-1.66%
$ 7.02 million $ 100,017
Jun 9, 2025 $ 0.072
+6.46%
$ 7.12 million $ 38,226
Jun 8, 2025 $ 0.0676
-3.24%
$ 6.69 million $ 85
Jun 7, 2025 $ 0.0699
-0.77%
$ 6.91 million $ 373
Jun 6, 2025 $ 0.0792
+24.53%
$ 7.83 million $ 15
Jun 5, 2025 $ 0.0636
-13.59%
$ 6.29 million $ 284
Jun 4, 2025 $ 0.0736
+1.52%
$ 7.28 million $ 108
Jun 3, 2025 $ 0.0725
-2.95%
$ 7.17 million $ 114
Jun 2, 2025 $ 0.0747
+3.29%
$ 7.39 million $ 458
Jun 1, 2025 $ 0.0723
-6.32%
$ 7.15 million $ 3,364
May 31, 2025 $ 0.0735
-3.67%
$ 7.27 million $ 2,170
May 30, 2025 $ 0.0763
-3.54%
$ 7.55 million $ 2,651
May 29, 2025 $ 0.0791
+4.35%
$ 7.82 million $ 188
May 28, 2025 $ 0.0817
+14.11%
$ 8.08 million $ 830
May 27, 2025 $ 0.0716
+2.15%
$ 7.08 million $ 1,136
May 26, 2025 $ 0.0698
-3.46%
$ 6.9 million $ 2,365
May 25, 2025 $ 0.0723
-2.43%
$ 7.15 million $ 467
May 24, 2025 $ 0.0741
+8.24%
$ 7.33 million $ 1,594
May 23, 2025 $ 0.0685
-3.85%
$ 6.77 million $ 886
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