DeFinity Historical Data

DEFX Page 17
Download
Date Close Price change Market cap Trading volume
Jan 30, 2024 $ 0.0374
-0.40%
$ -- $ 4,159
Jan 29, 2024 $ 0.0375
+5.95%
$ 12.84 million $ 6,917
Jan 28, 2024 $ 0.0354
-5.69%
$ 12.12 million $ 2,238
Jan 27, 2024 $ 0.0375
+5.32%
$ 12.85 million $ 5,057
Jan 26, 2024 $ 0.037
-0.27%
$ -- $ 2,994
Jan 25, 2024 $ 0.0371
+2.10%
$ 12.72 million $ 3,000
Jan 24, 2024 $ 0.0364
+5.90%
$ 12.46 million $ 2,217
Jan 23, 2024 $ 0.0344
-3.64%
$ 11.77 million $ 2,222
Jan 21, 2024 $ 0.0356
+1.53%
$ -- $ 8,408
Jan 20, 2024 $ 0.035
-13.08%
$ 11.99 million $ 33,035
Jan 19, 2024 $ 0.0403
-5.41%
$ 13.8 million $ 2,491
Jan 18, 2024 $ 0.0426
-8.96%
$ 14.59 million $ 2,468
Jan 17, 2024 $ 0.0467
-1.92%
$ 16.01 million $ 24,195
Jan 16, 2024 $ 0.0483
+6.52%
$ 16.56 million $ 21,455
Jan 15, 2024 $ 0.0454
+13.64%
$ 15.55 million $ 10,185
Jan 14, 2024 $ 0.04
-8.54%
$ 13.72 million $ 4,441
Jan 13, 2024 $ 0.0438
+5.18%
$ 14.99 million $ 7,968
Jan 12, 2024 $ 0.0403
-7.90%
$ 13.8 million $ 18,767
Jan 11, 2024 $ 0.0438
-5.45%
$ 15 million $ 12,779
Jan 10, 2024 $ 0.0464
+22.11%
$ 15.88 million $ 4,914
Jan 9, 2024 $ 0.038
+0.00%
$ 13.01 million $ 2,278
Jan 8, 2024 $ 0.0422
+4.31%
$ 14.44 million $ 2,530
Jan 7, 2024 $ 0.0404
+24.36%
$ 13.84 million $ 21,072
Jan 6, 2024 $ 0.0325
-9.28%
$ 11.12 million $ 17,281
Jan 5, 2024 $ 0.0358
-11.34%
$ 12.25 million $ 4,348
Jan 4, 2024 $ 0.0403
+2.09%
$ 13.82 million $ 13,200
Jan 3, 2024 $ 0.0395
-5.71%
$ 13.54 million $ 12,935
Jan 2, 2024 $ 0.0419
-0.80%
$ 14.36 million $ 9,341
Jan 1, 2024 $ 0.0422
+2.26%
$ 14.46 million $ 10,226
Dec 31, 2023 $ 0.0391
+0.43%
$ -- $ 2,371
Dec 30, 2023 $ 0.0389
-16.98%
$ 13.33 million $ 14,166
Dec 29, 2023 $ 0.0469
-2.41%
$ 16.05 million $ 6,530
Dec 28, 2023 $ 0.048
-13.87%
$ 16.45 million $ 11,694
Dec 27, 2023 $ 0.0558
+1.63%
$ 19.1 million $ 20,024
Dec 26, 2023 $ 0.0568
-1.29%
$ 19.45 million $ 11,668
Dec 25, 2023 $ 0.0571
+9.70%
$ 19.56 million $ 15,856
Dec 24, 2023 $ 0.0521
+13.69%
$ 17.84 million $ 56,356
Dec 23, 2023 $ 0.0458
-8.77%
$ 15.69 million $ 19,361
Dec 22, 2023 $ 0.0502
-12.70%
$ 17.21 million $ 53,057
Dec 21, 2023 $ 0.0575
-6.00%
$ 19.7 million $ 23,262
Dec 20, 2023 $ 0.0612
-12.49%
$ 20.94 million $ 23,523
Dec 19, 2023 $ 0.0699
-2.99%
$ 23.93 million $ 22,739
Dec 18, 2023 $ 0.072
+12.90%
$ 24.67 million $ 28,295
Dec 17, 2023 $ 0.0638
+3.47%
$ 21.85 million $ 48,708
Dec 16, 2023 $ 0.0617
-4.74%
$ 21.12 million $ 9,921
Dec 15, 2023 $ 0.0647
+12.17%
$ 22.16 million $ 23,609
Dec 14, 2023 $ 0.0577
+13.11%
$ 19.76 million $ 10,658
Dec 13, 2023 $ 0.051
-12.20%
$ 17.47 million $ 38,472
Dec 12, 2023 $ 0.0581
+8.44%
$ 19.9 million $ 78,865
Dec 11, 2023 $ 0.0536
-16.93%
$ 18.35 million $ 212,227