DeFinity Historical Data

DEFX Page 14
Download
Date Close Price change Market cap Trading volume
Aug 21, 2024 $ 0.05
-6.99%
$ 17.1 million $ 9,874
Aug 20, 2024 $ 0.0538
+2.22%
$ 18.39 million $ 30,693
Aug 19, 2024 $ 0.0526
+0.72%
$ 17.99 million $ 24,469
Aug 18, 2024 $ 0.0522
+0.38%
$ 17.87 million $ 16,855
Aug 17, 2024 $ 0.052
+6.47%
$ 17.8 million $ 35,304
Aug 16, 2024 $ 0.0489
-4.04%
$ 16.72 million $ 33,499
Aug 15, 2024 $ 0.0509
-0.26%
$ 17.42 million $ 18,770
Aug 14, 2024 $ 0.0511
+1.04%
$ 17.47 million $ 27,451
Aug 13, 2024 $ 0.0505
+3.91%
$ 17.29 million $ 10,468
Aug 12, 2024 $ 0.0486
-7.77%
$ 16.64 million $ 79,043
Aug 11, 2024 $ 0.0528
-0.46%
$ 18.05 million $ 26,758
Aug 10, 2024 $ 0.053
-0.66%
$ 18.13 million $ 16,081
Aug 9, 2024 $ 0.0534
+6.60%
$ 18.25 million $ 40,582
Aug 8, 2024 $ 0.0497
+22.34%
$ 16.99 million $ 48,236
Aug 7, 2024 $ 0.0406
-8.77%
$ 13.88 million $ 52,761
Aug 6, 2024 $ 0.0445
+9.41%
$ 15.21 million $ 17,813
Aug 5, 2024 $ 0.0407
-1.59%
$ 13.92 million $ 69,824
Aug 4, 2024 $ 0.0413
-10.92%
$ 14.13 million $ 4,179
Aug 3, 2024 $ 0.0464
+3.04%
$ 15.88 million $ 36,375
Aug 2, 2024 $ 0.045
-8.66%
$ 15.41 million $ 25,507
Aug 1, 2024 $ 0.0493
-3.97%
$ 16.88 million $ 55,668
Jul 31, 2024 $ 0.0521
-9.45%
$ 17.82 million $ 38,785
Jul 30, 2024 $ 0.0575
-0.70%
$ 19.68 million $ 37,494
Jul 29, 2024 $ 0.0579
+4.19%
$ 19.81 million $ 4,042
Jul 28, 2024 $ 0.0556
-1.12%
$ 19.02 million $ 9,286
Jul 27, 2024 $ 0.0563
+9.97%
$ 19.26 million $ 241,419
Jul 26, 2024 $ 0.0512
+23.15%
$ 17.51 million $ 46,078
Jul 25, 2024 $ 0.0416
+6.07%
$ 14.22 million $ 22,382
Jul 24, 2024 $ 0.0392
-4.01%
$ 13.4 million $ 24,051
Jul 23, 2024 $ 0.0408
-8.46%
$ 13.97 million $ 62,568
Jul 22, 2024 $ 0.0446
+5.54%
$ 15.26 million $ 27,659
Jul 21, 2024 $ 0.0423
+12.86%
$ 14.46 million $ 29,694
Jul 20, 2024 $ 0.0375
+0.87%
$ 12.82 million $ 18,421
Jul 19, 2024 $ 0.0371
+7.30%
$ 12.71 million $ 29,677
Jul 18, 2024 $ 0.0345
+2.56%
$ 11.79 million $ 19,845
Jul 17, 2024 $ 0.0336
-9.67%
$ 11.5 million $ 45,219
Jul 16, 2024 $ 0.0374
+1.44%
$ 12.8 million $ 7,328
Jul 15, 2024 $ 0.0369
-1.52%
$ 12.64 million $ 6,900
Jul 14, 2024 $ 0.0376
+5.69%
$ 12.86 million $ 10,576
Jul 13, 2024 $ 0.0356
-0.54%
$ 12.17 million $ 14,932
Jul 12, 2024 $ 0.0357
-5.37%
$ 12.23 million $ 54,832
Jul 11, 2024 $ 0.038
-2.59%
$ 13 million $ 5,740
Jul 10, 2024 $ 0.039
+1.92%
$ 13.34 million $ 18,143
Jul 9, 2024 $ 0.0383
-4.44%
$ 13.1 million $ 16,581
Jul 8, 2024 $ 0.04
-4.91%
$ 13.7 million $ 56,896
Jul 7, 2024 $ 0.0421
+1.48%
$ 14.41 million $ 26,695
Jul 6, 2024 $ 0.0415
-3.57%
$ 14.2 million $ 19,880
Jul 5, 2024 $ 0.043
-4.93%
$ 14.72 million $ 61,485
Jul 4, 2024 $ 0.0453
-4.51%
$ 15.5 million $ 46,607
Jul 3, 2024 $ 0.0474
+3.78%
$ 16.23 million $ 33,825