DeFinity Historical Data

DEFX Page 17
Download
Date Close Price change Market cap Trading volume
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
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