DeFinity Historical Data

DEFX Page 14
Download
Date Close Price change Market cap Trading volume
Jul 2, 2024 $ 0.046
+3.44%
$ 15.73 million $ 37,302
Jul 1, 2024 $ 0.0444
-9.97%
$ 15.2 million $ 46,608
Jun 30, 2024 $ 0.0494
-4.01%
$ 16.89 million $ 20,853
Jun 29, 2024 $ 0.0515
+0.97%
$ 17.63 million $ 14,867
Jun 28, 2024 $ 0.051
-11.72%
$ 17.47 million $ 92,331
Jun 27, 2024 $ 0.0578
+9.75%
$ 19.78 million $ 35,765
Jun 26, 2024 $ 0.0525
-1.42%
$ 17.95 million $ 18,004
Jun 25, 2024 $ 0.0532
+8.96%
$ 18.2 million $ 50,189
Jun 24, 2024 $ 0.0488
-0.83%
$ 16.71 million $ 66,604
Jun 23, 2024 $ 0.0493
-1.70%
$ 16.85 million $ 7,605
Jun 22, 2024 $ 0.0501
-4.68%
$ 17.15 million $ 16,695
Jun 21, 2024 $ 0.0526
+3.83%
$ 17.99 million $ 82,497
Jun 20, 2024 $ 0.0507
+3.66%
$ 17.34 million $ 16,648
Jun 19, 2024 $ 0.0485
+1.50%
$ 16.6 million $ 14,369
Jun 18, 2024 $ 0.0478
-3.46%
$ 16.35 million $ 10,037
Jun 17, 2024 $ 0.0495
-0.20%
$ 16.93 million $ 33,366
Jun 16, 2024 $ 0.0496
-5.13%
$ 16.96 million $ 8,335
Jun 15, 2024 $ 0.0522
+0.59%
$ 17.87 million $ 34,177
Jun 14, 2024 $ 0.0517
+3.07%
$ 17.68 million $ 46,759
Jun 13, 2024 $ 0.0501
-11.09%
$ 17.15 million $ 42,223
Jun 12, 2024 $ 0.0562
+2.11%
$ 19.22 million $ 20,057
Jun 11, 2024 $ 0.055
-3.75%
$ 18.82 million $ 23,234
Jun 10, 2024 $ 0.0571
-9.24%
$ 19.55 million $ 132,747
Jun 9, 2024 $ 0.063
-2.59%
$ 21.54 million $ 6,004
Jun 8, 2024 $ 0.0646
-1.96%
$ 22.12 million $ 9,735
Jun 7, 2024 $ 0.0659
+2.96%
$ 22.57 million $ 49,069
Jun 6, 2024 $ 0.0641
-4.86%
$ 21.92 million $ 19,493
Jun 5, 2024 $ 0.0674
+16.22%
$ 23.05 million $ 76,608
Jun 4, 2024 $ 0.058
+14.31%
$ 19.83 million $ 62,617
Jun 3, 2024 $ 0.0507
+5.69%
$ 17.35 million $ 21,169
Jun 2, 2024 $ 0.048
+0.58%
$ 16.42 million $ 6,872
Jun 1, 2024 $ 0.0477
-2.19%
$ 16.33 million $ 14,341
May 31, 2024 $ 0.0484
-1.10%
$ 16.57 million $ 22,530
May 30, 2024 $ 0.049
+6.09%
$ 16.76 million $ 9,220
May 29, 2024 $ 0.0462
-11.01%
$ 15.8 million $ 73,343
May 28, 2024 $ 0.0519
+19.27%
$ 17.75 million $ 107,110
May 27, 2024 $ 0.0435
+12.88%
$ 14.88 million $ 43,477
May 26, 2024 $ 0.0353
-0.06%
$ -- $ 10,371
May 25, 2024 $ 0.0353
-2.14%
$ 12.07 million $ 10,371
May 24, 2024 $ 0.036
+12.86%
$ 12.33 million $ 230,022
May 23, 2024 $ 0.0319
-13.97%
$ 10.91 million $ 163,181
May 22, 2024 $ 0.0368
+2.06%
$ 12.59 million $ 59,434
May 21, 2024 $ 0.036
+11.61%
$ 12.33 million $ 50,738
May 20, 2024 $ 0.0323
+1.08%
$ 11.04 million $ 4,841
May 18, 2024 $ 0.0303
+0.90%
$ 10.37 million $ 7,862
May 17, 2024 $ 0.0299
+10.19%
$ 10.24 million $ 72,172
May 16, 2024 $ 0.0271
-16.39%
$ 9.29 million $ 33,434
May 15, 2024 $ 0.0336
+4.70%
$ 11.5 million $ 4,165
May 14, 2024 $ 0.0321
-0.06%
$ 10.98 million $ 3,979
May 13, 2024 $ 0.0321
-7.97%
$ 10.99 million $ 16,340