DeFinity Historical Data

DEFX Page 10
Download
Date Close Price change Market cap Trading volume
May 23, 2025 $0.0387
+3.17%
$13.27 million $51,430
May 22, 2025 $0.0375
-13.93%
$12.85 million $41,928
May 21, 2025 $0.0435
+12.90%
$14.91 million $30,998
May 20, 2025 $0.0385
-13.16%
$13.21 million $29,984
May 19, 2025 $0.0405
+4.07%
$13.89 million $29,942
May 18, 2025 $0.0389
-0.76%
$13.34 million $32,627
May 17, 2025 $0.0364
-14.93%
$12.47 million $29,389
May 16, 2025 $0.0427
-1.25%
$14.66 million $38,934
May 15, 2025 $0.0432
+15.32%
$14.83 million $30,041
May 14, 2025 $0.0393
-1.89%
$13.49 million $12,385
May 13, 2025 $0.0401
+32.30%
$13.75 million $43,852
May 12, 2025 $0.0305
-5.49%
$10.46 million $27,780
May 11, 2025 $0.0324
-1.29%
$11.13 million $33,586
May 10, 2025 $0.0328
+6.76%
$11.26 million $34,757
May 9, 2025 $0.0357
+22.70%
$12.23 million $27,920
May 8, 2025 $0.0291
-3.15%
$9.97 million $42,523
May 7, 2025 $0.0305
+17.30%
$10.47 million $22,579
May 6, 2025 $0.026
-1.24%
$8.92 million $28,833
May 5, 2025 $0.0281
+21.41%
$9.65 million $20,541
May 4, 2025 $0.0234
-12.84%
$8.04 million $26,917
May 3, 2025 $0.0269
-7.75%
$9.22 million $21,751
May 2, 2025 $0.0292
+13.32%
$10.02 million $22,501
May 1, 2025 $0.0257
-3.70%
$8.83 million $3,837
Apr 30, 2025 $0.0253
+2.31%
$8.68 million $23,928
Apr 29, 2025 $0.0276
-0.97%
$9.47 million $19,414
Apr 28, 2025 $0.0279
+5.79%
$9.55 million $28,734
Apr 27, 2025 $0.0263
-15.21%
$9.03 million $23,610
Apr 26, 2025 $0.0309
+6.82%
$10.61 million $25,628
Apr 25, 2025 $0.0307
+13.12%
$10.53 million $20,879
Apr 24, 2025 $0.0307
+12.91%
$10.53 million $20,466
Apr 23, 2025 $0.0242
-15.74%
$8.3 million $21,237
Apr 22, 2025 $0.0287
+34.87%
$9.85 million $25,704
Apr 21, 2025 $0.0245
+9.05%
$8.4 million $19,501
Apr 20, 2025 $0.0245
-1.12%
$8.4 million $19,769
Apr 19, 2025 $0.0248
+5.75%
$8.52 million $17,943
Apr 18, 2025 $0.0255
+10.11%
$8.76 million $17,605
Apr 17, 2025 $0.0218
+3.72%
$7.48 million $18,506
Apr 16, 2025 $0.02
-3.38%
$6.86 million $19,493
Apr 15, 2025 $0.0207
-1.76%
$7.11 million $20,924
Apr 14, 2025 $0.0211
-10.35%
$7.23 million $19,980
Apr 13, 2025 $0.0234
-2.65%
$8.04 million $17,989
Apr 12, 2025 $0.0241
+21.43%
$8.26 million $18,696
Apr 11, 2025 $0.0198
-10.35%
$6.8 million $17,934
Apr 10, 2025 $0.0222
-4.20%
$7.6 million $19,194
Apr 9, 2025 $0.0232
+39.79%
$7.96 million $22,165
Apr 8, 2025 $0.0166
-6.00%
$5.69 million $16,143
Apr 7, 2025 $0.0176
+11.41%
$6.03 million $20,119
Apr 6, 2025 $0.0158
-22.27%
$5.41 million $20,579
Apr 5, 2025 $0.0203
+20.68%
$6.96 million $21,633
Apr 4, 2025 $0.0168
+6.48%
$5.76 million $22,986