DeFinity Historical Data

DEFX Page 14
Download
Date Close Price change Market cap Trading volume
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
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