DeFinity Historical Data

DEFX Page 10
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $ 0.0187
-2.92%
$ 6.41 million $ 33,388
Mar 8, 2025 $ 0.0192
-8.36%
$ 6.59 million $ 30,022
Mar 7, 2025 $ 0.021
+0.04%
$ 7.21 million $ 24,171
Mar 6, 2025 $ 0.021
-8.45%
$ 7.21 million $ 27,083
Mar 5, 2025 $ 0.0229
+6.75%
$ 7.85 million $ 28,549
Mar 4, 2025 $ 0.0214
-5.31%
$ 7.36 million $ 47,003
Mar 3, 2025 $ 0.0226
-15.16%
$ 7.76 million $ 26,736
Mar 2, 2025 $ 0.0267
+13.07%
$ 9.15 million $ 34,939
Mar 1, 2025 $ 0.0236
+1.35%
$ 8.08 million $ 27,456
Feb 28, 2025 $ 0.0233
-8.80%
$ 7.98 million $ 35,915
Feb 27, 2025 $ 0.0255
+11.43%
$ 8.74 million $ 30,543
Feb 26, 2025 $ 0.0228
-11.85%
$ 7.83 million $ 30,262
Feb 25, 2025 $ 0.0236
-12.33%
$ 8.09 million $ 39,618
Feb 24, 2025 $ 0.0268
+0.49%
$ 9.18 million $ 32,188
Feb 23, 2025 $ 0.0267
-9.40%
$ 9.14 million $ 34,077
Feb 22, 2025 $ 0.0295
+16.53%
$ 10.11 million $ 41,207
Feb 21, 2025 $ 0.0253
-6.92%
$ 8.67 million $ 42,321
Feb 20, 2025 $ 0.0272
+1.87%
$ 9.32 million $ 33,326
Feb 19, 2025 $ 0.0267
+15.32%
$ 9.15 million $ 37,193
Feb 18, 2025 $ 0.0231
-5.77%
$ 7.93 million $ 28,539
Feb 17, 2025 $ 0.0245
-2.26%
$ 8.42 million $ 7,306
Feb 16, 2025 $ 0.025
+0.24%
$ 8.59 million $ 4,243
Feb 15, 2025 $ 0.0249
-1.76%
$ 8.55 million $ 1,853
Feb 14, 2025 $ 0.0254
+4.71%
$ 8.7 million $ 3,051
Feb 13, 2025 $ 0.0242
-9.57%
$ 8.31 million $ 21,149
Feb 12, 2025 $ 0.0268
-0.65%
$ 9.19 million $ 15,626
Feb 11, 2025 $ 0.0271
+1.42%
$ 9.28 million $ 5,063
Feb 10, 2025 $ 0.0267
+7.79%
$ 9.15 million $ 3,569
Feb 9, 2025 $ 0.0247
-6.01%
$ 8.49 million $ 12,491
Feb 8, 2025 $ 0.0263
-3.01%
$ 9.03 million $ 5,121
Feb 7, 2025 $ 0.0271
-4.66%
$ 9.31 million $ 4,438
Feb 6, 2025 $ 0.0285
-3.94%
$ 9.77 million $ 13,776
Feb 5, 2025 $ 0.0296
-5.80%
$ 10.17 million $ 5,541
Feb 4, 2025 $ 0.0315
-5.34%
$ 10.79 million $ 3,984
Feb 3, 2025 $ 0.0332
+3.89%
$ 11.4 million $ 17,844
Feb 2, 2025 $ 0.032
-1.44%
$ 10.98 million $ 22,119
Feb 1, 2025 $ 0.0325
-10.35%
$ 11.14 million $ 10,812
Jan 31, 2025 $ 0.0363
+23.78%
$ 12.45 million $ 35,606
Jan 30, 2025 $ 0.0293
-13.04%
$ 10.05 million $ 11,253
Jan 29, 2025 $ 0.0337
+2.70%
$ 11.56 million $ 57,911
Jan 28, 2025 $ 0.0328
+12.11%
$ 11.26 million $ 21,680
Jan 27, 2025 $ 0.0293
-10.79%
$ 10.03 million $ 25,363
Jan 26, 2025 $ 0.0328
-11.91%
$ 11.25 million $ 24,536
Jan 25, 2025 $ 0.0372
-2.09%
$ 12.77 million $ 16,846
Jan 24, 2025 $ 0.038
+7.61%
$ 13.05 million $ 18,293
Jan 23, 2025 $ 0.0358
-5.75%
$ 12.28 million $ 7,562
Jan 22, 2025 $ 0.038
+3.81%
$ 13.03 million $ 8,482
Jan 21, 2025 $ 0.0366
-2.86%
$ 12.56 million $ 9,398
Jan 20, 2025 $ 0.0376
+38.43%
$ 12.89 million $ 81,739
Jan 19, 2025 $ 0.0271
-46.73%
$ 9.31 million $ 138,860