DeFinity Historical Data

DEFX Page 12
Download
Date Close Price change Market cap Trading volume
Oct 10, 2024 $ 0.0474
-10.48%
$ 16.22 million $ 48,244
Oct 9, 2024 $ 0.053
+1.82%
$ 18.12 million $ 12,789
Oct 8, 2024 $ 0.052
+0.39%
$ 17.79 million $ 7,141
Oct 7, 2024 $ 0.0518
+3.34%
$ 17.73 million $ 7,660
Oct 6, 2024 $ 0.0506
+3.04%
$ 17.31 million $ 5,894
Oct 5, 2024 $ 0.049
-4.63%
$ 16.76 million $ 15,724
Oct 4, 2024 $ 0.0514
-1.87%
$ 17.57 million $ 7,926
Oct 3, 2024 $ 0.0523
+2.67%
$ 17.9 million $ 18,287
Oct 2, 2024 $ 0.0502
-0.21%
$ 17.16 million $ 25,050
Oct 1, 2024 $ 0.0503
-7.29%
$ 17.2 million $ 12,664
Sep 30, 2024 $ 0.0542
-6.70%
$ 18.54 million $ 15,048
Sep 29, 2024 $ 0.0581
-1.81%
$ 19.87 million $ 8,761
Sep 28, 2024 $ 0.0592
+1.07%
$ 20.24 million $ 13,512
Sep 27, 2024 $ 0.0585
+9.25%
$ 20.03 million $ 23,245
Sep 26, 2024 $ 0.0536
+1.32%
$ 18.33 million $ 20,010
Sep 25, 2024 $ 0.0529
+3.00%
$ 18.08 million $ 18,902
Sep 24, 2024 $ 0.0513
-3.59%
$ 17.56 million $ 50,152
Sep 23, 2024 $ 0.0532
-15.73%
$ 18.21 million $ 58,718
Sep 22, 2024 $ 0.0632
+0.77%
$ 21.62 million $ 28,012
Sep 21, 2024 $ 0.0627
+11.48%
$ 21.44 million $ 34,482
Sep 20, 2024 $ 0.0562
+16.60%
$ 19.22 million $ 52,520
Sep 19, 2024 $ 0.0482
+15.73%
$ 16.48 million $ 16,602
Sep 18, 2024 $ 0.0417
-5.59%
$ 14.25 million $ 23,518
Sep 17, 2024 $ 0.0441
+6.44%
$ 15.09 million $ 23,323
Sep 16, 2024 $ 0.0415
+21.80%
$ 14.18 million $ 59,811
Sep 15, 2024 $ 0.034
-7.71%
$ 11.64 million $ 16,674
Sep 14, 2024 $ 0.0369
-2.40%
$ 12.62 million $ 15,086
Sep 13, 2024 $ 0.0378
+7.46%
$ 12.93 million $ 39,675
Sep 12, 2024 $ 0.0352
+0.56%
$ 12.03 million $ 29,176
Sep 11, 2024 $ 0.035
-11.52%
$ 11.97 million $ 47,964
Sep 10, 2024 $ 0.0382
+3.09%
$ 13.07 million $ 12,725
Sep 9, 2024 $ 0.0371
+1.32%
$ 12.68 million $ 22,365
Sep 8, 2024 $ 0.0366
+9.30%
$ 12.52 million $ 24,400
Sep 7, 2024 $ 0.0335
+4.11%
$ 11.46 million $ 861
Sep 6, 2024 $ 0.0323
-3.27%
$ 11.05 million $ 45,131
Sep 5, 2024 $ 0.0334
+47.95%
$ 11.42 million $ 90,432
Sep 4, 2024 $ 0.025
-41.94%
$ 8.54 million $ 132,018
Sep 3, 2024 $ 0.043
-2.27%
$ 14.71 million $ 8,685
Sep 2, 2024 $ 0.044
-1.32%
$ 15.05 million $ 9,420
Sep 1, 2024 $ 0.0446
-0.89%
$ 15.26 million $ 6,188
Aug 31, 2024 $ 0.045
+0.29%
$ 15.39 million $ 6,048
Aug 30, 2024 $ 0.0449
-3.30%
$ 15.35 million $ 14,075
Aug 29, 2024 $ 0.0464
+0.86%
$ 15.87 million $ 3,494
Aug 28, 2024 $ 0.046
+3.10%
$ 15.74 million $ 17,649
Aug 27, 2024 $ 0.0446
-3.06%
$ 15.27 million $ 17,732
Aug 26, 2024 $ 0.046
-8.37%
$ 15.75 million $ 39,720
Aug 25, 2024 $ 0.0502
+5.28%
$ 17.18 million $ 3,878
Aug 24, 2024 $ 0.0477
-8.35%
$ 16.31 million $ 54,875
Aug 23, 2024 $ 0.052
-0.04%
$ 17.8 million $ 30,482
Aug 22, 2024 $ 0.0521
+4.15%
$ 17.81 million $ 26,102