DeFinity Historical Data

DEFX Page 11
Download
Date Close Price change Market cap Trading volume
Nov 29, 2024 $ 0.0402
-2.63%
$ 13.78 million $ 45,754
Nov 28, 2024 $ 0.0412
+6.12%
$ 14.15 million $ 56,251
Nov 27, 2024 $ 0.0389
+6.07%
$ 13.33 million $ 12,193
Nov 26, 2024 $ 0.0367
-8.48%
$ 12.58 million $ 30,688
Nov 25, 2024 $ 0.0401
-2.54%
$ 13.74 million $ 53,739
Nov 24, 2024 $ 0.0421
-1.40%
$ 14.43 million $ 8,230
Nov 23, 2024 $ 0.0426
+0.41%
$ 14.58 million $ 35,782
Nov 22, 2024 $ 0.0424
-4.55%
$ 14.51 million $ 19,321
Nov 21, 2024 $ 0.044
-4.09%
$ 15.07 million $ 69,367
Nov 20, 2024 $ 0.0459
+32.93%
$ 15.71 million $ 41,667
Nov 19, 2024 $ 0.0359
+1.97%
$ 12.27 million $ 32,018
Nov 18, 2024 $ 0.0352
+0.35%
$ 12.04 million $ 6,973
Nov 17, 2024 $ 0.0351
-8.50%
$ 12.02 million $ 14,843
Nov 16, 2024 $ 0.0373
-1.85%
$ 12.75 million $ 20,896
Nov 15, 2024 $ 0.038
+2.53%
$ 12.99 million $ 16,333
Nov 14, 2024 $ 0.037
+13.75%
$ 12.67 million $ 71,875
Nov 13, 2024 $ 0.0326
-17.94%
$ 11.14 million $ 51,815
Nov 12, 2024 $ 0.0397
-18.56%
$ 13.57 million $ 189,749
Nov 11, 2024 $ 0.0487
+8.34%
$ 16.67 million $ 33,553
Nov 10, 2024 $ 0.045
+3.89%
$ 15.39 million $ 4,111
Nov 9, 2024 $ 0.0433
+2.13%
$ 14.81 million $ 27,235
Nov 8, 2024 $ 0.0424
-4.27%
$ 14.5 million $ 19,523
Nov 7, 2024 $ 0.0439
+3.32%
$ 15.02 million $ 33,240
Nov 6, 2024 $ 0.0425
+4.32%
$ 14.54 million $ 20,103
Nov 5, 2024 $ 0.0409
+3.90%
$ 14.01 million $ 16,226
Nov 4, 2024 $ 0.0394
-4.38%
$ 13.48 million $ 12,967
Nov 3, 2024 $ 0.0412
-0.05%
$ 14.1 million $ 28,597
Nov 2, 2024 $ 0.0413
+2.45%
$ 14.11 million $ 15,745
Nov 1, 2024 $ 0.0403
-5.97%
$ 13.78 million $ 35,476
Oct 31, 2024 $ 0.0428
-2.97%
$ 14.65 million $ 17,184
Oct 30, 2024 $ 0.0442
-3.28%
$ 15.1 million $ 22,791
Oct 29, 2024 $ 0.0456
+7.41%
$ 15.61 million $ 22,711
Oct 28, 2024 $ 0.0425
-0.95%
$ 14.53 million $ 12,181
Oct 27, 2024 $ 0.0425
-0.73%
$ 14.53 million $ 19,902
Oct 26, 2024 $ 0.0428
+1.34%
$ 14.63 million $ 29,014
Oct 25, 2024 $ 0.0422
-1.09%
$ 14.43 million $ 10,378
Oct 24, 2024 $ 0.0433
-0.86%
$ 14.81 million $ 20,808
Oct 23, 2024 $ 0.0437
+0.36%
$ 14.95 million $ 14,993
Oct 22, 2024 $ 0.0435
+1.44%
$ 14.89 million $ 22,454
Oct 21, 2024 $ 0.0429
-2.98%
$ 14.68 million $ 13,105
Oct 20, 2024 $ 0.0441
-2.19%
$ 15.09 million $ 16,623
Oct 19, 2024 $ 0.0451
+0.32%
$ 15.43 million $ 116,331
Oct 18, 2024 $ 0.045
-5.15%
$ 15.41 million $ 20,481
Oct 17, 2024 $ 0.0474
-4.11%
$ 16.23 million $ 10,731
Oct 16, 2024 $ 0.0495
+5.77%
$ 16.92 million $ 43,273
Oct 15, 2024 $ 0.0468
+1.96%
$ 16 million $ 24,194
Oct 14, 2024 $ 0.0459
+0.70%
$ 15.69 million $ 19,922
Oct 13, 2024 $ 0.0456
-5.23%
$ 15.59 million $ 18,561
Oct 12, 2024 $ 0.0481
-1.47%
$ 16.45 million $ 10,716
Oct 11, 2024 $ 0.0488
+2.95%
$ 16.7 million $ 11,555