DeFinity Historical Data

DEFX Page 16
Download
Date Close Price change Market cap Trading volume
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
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