DeFinity Historical Data

DEFX Page 15
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $ 0.0349
-4.08%
$ 11.94 million $ 13,425
May 11, 2024 $ 0.0359
+0.13%
$ -- $ 2,146
May 10, 2024 $ 0.0358
-3.26%
$ 12.26 million $ 2,143
May 9, 2024 $ 0.037
+10.39%
$ 12.67 million $ 44,453
May 8, 2024 $ 0.0335
-7.83%
$ 11.48 million $ 9,168
May 7, 2024 $ 0.0365
-0.65%
$ 12.47 million $ 5,311
May 6, 2024 $ 0.0367
-3.50%
$ 12.55 million $ 3,270
May 5, 2024 $ 0.0373
+0.00%
$ -- $ 2,000
May 4, 2024 $ 0.0373
-3.32%
$ 12.78 million $ 2,000
May 3, 2024 $ 0.0386
+4.51%
$ 13.22 million $ 22,469
May 2, 2024 $ 0.037
+11.44%
$ 12.65 million $ 27,398
May 1, 2024 $ 0.0331
-7.16%
$ 11.37 million $ 2,982
Apr 30, 2024 $ 0.0357
+12.60%
$ 12.23 million $ 86,373
Apr 29, 2024 $ 0.0317
+1.20%
$ 10.86 million $ 5,115
Apr 28, 2024 $ 0.0324
+3.52%
$ 11.07 million $ 5,233
Apr 27, 2024 $ 0.0313
+1.87%
$ 10.71 million $ 14,546
Apr 26, 2024 $ 0.0306
+0.07%
$ -- $ 2,780
Apr 25, 2024 $ 0.0306
-0.05%
$ 10.47 million $ 2,781
Apr 23, 2024 $ 0.0308
+0.00%
$ 10.55 million $ 2,080
Apr 22, 2024 $ 0.0308
+2.53%
$ 10.55 million $ 5,172
Apr 21, 2024 $ 0.0301
-1.66%
$ 10.32 million $ 27,026
Apr 20, 2024 $ 0.033
+2.07%
$ -- $ 5,141
Apr 19, 2024 $ 0.0323
+4.13%
$ 11.07 million $ 29,876
Apr 18, 2024 $ 0.031
-2.08%
$ 10.63 million $ 10,600
Apr 17, 2024 $ 0.0317
-10.34%
$ 10.85 million $ 17,495
Apr 16, 2024 $ 0.0353
-0.38%
$ 12.1 million $ 20,972
Apr 15, 2024 $ 0.0355
-9.78%
$ 12.15 million $ 6,971
Apr 14, 2024 $ 0.0393
+4.48%
$ 13.47 million $ 16,556
Apr 13, 2024 $ 0.0377
+4.69%
$ 12.9 million $ 7,917
Apr 12, 2024 $ 0.038
-7.61%
$ 13 million $ 15,051
Apr 11, 2024 $ 0.0412
-4.12%
$ 14.13 million $ 44,945
Apr 10, 2024 $ 0.043
-0.68%
$ 14.73 million $ 11,004
Apr 8, 2024 $ 0.038
-8.64%
$ 13.03 million $ 2,283
Apr 7, 2024 $ 0.0416
+2.84%
$ 14.26 million $ 2,497
Apr 6, 2024 $ 0.0406
+1.59%
$ 13.89 million $ 3,027
Apr 5, 2024 $ 0.04
-0.64%
$ 13.68 million $ 17,697
Apr 4, 2024 $ 0.0402
+10.78%
$ 13.77 million $ 16,419
Apr 3, 2024 $ 0.0364
+4.08%
$ 12.45 million $ 93,477
Apr 2, 2024 $ 0.0349
+3.72%
$ 11.96 million $ 298,305
Apr 1, 2024 $ 0.0337
-34.45%
$ 11.53 million $ 397,824
Mar 31, 2024 $ 0.0563
-4.53%
$ 19.29 million $ 12,255
Mar 30, 2024 $ 0.059
-3.89%
$ 20.21 million $ 9,847
Mar 29, 2024 $ 0.0614
+9.40%
$ 21.03 million $ 95,686
Mar 28, 2024 $ 0.0561
+12.35%
$ 19.23 million $ 81,334
Mar 27, 2024 $ 0.05
+1.37%
$ 17.12 million $ 139,960
Mar 26, 2024 $ 0.0493
-1.10%
$ 16.89 million $ 27,780
Mar 25, 2024 $ 0.0499
-20.35%
$ 17.08 million $ 110,635
Mar 24, 2024 $ 0.0626
+54.70%
$ 21.44 million $ 373,959
Mar 23, 2024 $ 0.0405
-0.14%
$ 13.88 million $ 64,768
Mar 22, 2024 $ 0.0352
+0.00%
$ 12.05 million $ 995