DeFinity Historical Data

DEFX Page 11
Download
Date Close Price change Market cap Trading volume
Jan 18, 2025 $ 0.051
+7.29%
$ 17.48 million $ 60,702
Jan 17, 2025 $ 0.0475
+14.78%
$ 16.29 million $ 16,087
Jan 16, 2025 $ 0.0414
-1.40%
$ 14.2 million $ 37,262
Jan 15, 2025 $ 0.042
+5.56%
$ 14.4 million $ 10,192
Jan 14, 2025 $ 0.0393
-7.60%
$ 13.47 million $ 9,089
Jan 13, 2025 $ 0.0424
+6.04%
$ 14.54 million $ 10,884
Jan 12, 2025 $ 0.04
-0.11%
$ 13.71 million $ 4,818
Jan 11, 2025 $ 0.04
+6.47%
$ 13.72 million $ 2,987
Jan 10, 2025 $ 0.0376
-5.75%
$ 12.89 million $ 8,854
Jan 9, 2025 $ 0.0399
+4.89%
$ 13.68 million $ 49,204
Jan 8, 2025 $ 0.038
+1.37%
$ 13.04 million $ 2,692
Jan 7, 2025 $ 0.0375
-1.79%
$ 12.86 million $ 21,198
Jan 6, 2025 $ 0.0381
-6.10%
$ 13.07 million $ 18,590
Jan 5, 2025 $ 0.0406
+1.60%
$ 13.92 million $ 8,045
Jan 4, 2025 $ 0.0399
-9.34%
$ 13.7 million $ 13,181
Jan 3, 2025 $ 0.044
+1.22%
$ 15.08 million $ 6,850
Jan 2, 2025 $ 0.0433
+4.24%
$ 14.86 million $ 8,444
Jan 1, 2025 $ 0.0416
-4.54%
$ 14.26 million $ 30,028
Dec 31, 2024 $ 0.0435
-1.46%
$ 14.94 million $ 5,655
Dec 30, 2024 $ 0.0442
-0.87%
$ 15.15 million $ 29,628
Dec 29, 2024 $ 0.0445
-1.32%
$ 15.26 million $ 10,511
Dec 28, 2024 $ 0.045
+4.58%
$ 15.44 million $ 3,296
Dec 27, 2024 $ 0.043
-1.21%
$ 14.77 million $ 6,806
Dec 26, 2024 $ 0.0436
-3.99%
$ 14.95 million $ 2,762
Dec 25, 2024 $ 0.0454
-9.91%
$ 15.57 million $ 37,518
Dec 24, 2024 $ 0.0504
+7.02%
$ 17.28 million $ 12,073
Dec 23, 2024 $ 0.0468
+8.51%
$ 16.05 million $ 52,993
Dec 22, 2024 $ 0.0431
-3.84%
$ 14.79 million $ 18,189
Dec 21, 2024 $ 0.0448
+8.01%
$ 15.38 million $ 26,627
Dec 20, 2024 $ 0.0415
-13.20%
$ 14.24 million $ 76,672
Dec 19, 2024 $ 0.0478
-4.17%
$ 16.41 million $ 12,398
Dec 18, 2024 $ 0.0499
+7.81%
$ 17.12 million $ 37,978
Dec 17, 2024 $ 0.0463
-13.92%
$ 15.88 million $ 15,567
Dec 16, 2024 $ 0.0538
-3.87%
$ 18.45 million $ 36,275
Dec 15, 2024 $ 0.056
+0.84%
$ 19.19 million $ 30,641
Dec 14, 2024 $ 0.0555
+3.56%
$ 19.04 million $ 34,994
Dec 13, 2024 $ 0.0535
+3.83%
$ 18.35 million $ 22,214
Dec 12, 2024 $ 0.0515
-1.19%
$ 17.68 million $ 25,348
Dec 11, 2024 $ 0.0521
-2.93%
$ 17.86 million $ 38,465
Dec 10, 2024 $ 0.0536
+10.59%
$ 18.4 million $ 41,906
Dec 9, 2024 $ 0.0485
-2.54%
$ 16.64 million $ 41,431
Dec 8, 2024 $ 0.0498
-1.45%
$ 17.07 million $ 17,158
Dec 7, 2024 $ 0.0506
-1.31%
$ 17.36 million $ 3,045
Dec 6, 2024 $ 0.0513
-0.86%
$ 17.59 million $ 18,734
Dec 5, 2024 $ 0.0517
+10.50%
$ 17.75 million $ 33,807
Dec 4, 2024 $ 0.0468
+1.90%
$ 16.06 million $ 11,154
Dec 3, 2024 $ 0.0459
+18.08%
$ 15.76 million $ 71,368
Dec 2, 2024 $ 0.0389
+1.26%
$ 13.35 million $ 96,304
Dec 1, 2024 $ 0.0384
-10.39%
$ 13.18 million $ 280,964
Nov 30, 2024 $ 0.0429
+6.76%
$ 14.73 million $ 25,408