DeFinity Historical Data

DEFX Page 18
Download
Date Close Price change Market cap Trading volume
Dec 10, 2023 $ 0.0645
+22.29%
$ 22.08 million $ 11,159
Dec 9, 2023 $ 0.0527
-23.30%
$ 18.04 million $ 122,738
Dec 8, 2023 $ 0.0687
-12.39%
$ 23.51 million $ 29,135
Dec 7, 2023 $ 0.0783
+4.76%
$ 26.82 million $ 105,978
Dec 6, 2023 $ 0.0748
+17.85%
$ 25.61 million $ 25,319
Dec 5, 2023 $ 0.0635
-1.04%
$ 21.75 million $ 17,563
Dec 4, 2023 $ 0.0641
-0.76%
$ 21.97 million $ 23,035
Dec 3, 2023 $ 0.0646
-1.67%
$ 22.14 million $ 23,782
Dec 2, 2023 $ 0.0657
+13.59%
$ 22.51 million $ 77,993
Dec 1, 2023 $ 0.0578
+21.15%
$ 19.84 million $ 50,701
Nov 30, 2023 $ 0.0478
+5.07%
$ 16.39 million $ 8,261
Nov 29, 2023 $ 0.0455
-1.90%
$ 15.6 million $ 11,268
Nov 28, 2023 $ 0.0464
+13.45%
$ 15.91 million $ 9,439
Nov 27, 2023 $ 0.0403
-2.03%
$ -- $ 5,332
Nov 26, 2023 $ 0.0412
+3.28%
$ 14.12 million $ 5,449
Nov 25, 2023 $ 0.0399
-9.64%
$ 13.68 million $ 4,866
Nov 24, 2023 $ 0.0451
+1.45%
$ 15.46 million $ 2,253
Nov 23, 2023 $ 0.0444
-0.92%
$ 15.24 million $ 21,296
Nov 22, 2023 $ 0.0449
-1.16%
$ 15.39 million $ 4,374
Nov 21, 2023 $ 0.0455
-16.67%
$ 15.61 million $ 22,056
Nov 20, 2023 $ 0.0546
+23.63%
$ 18.73 million $ 51,781
Nov 19, 2023 $ 0.0442
+60.36%
$ 15.15 million $ 104,825
Nov 18, 2023 $ 0.0275
+8.14%
$ 9.45 million $ 4,577
Nov 17, 2023 $ 0.0255
+0.58%
$ 8.73 million $ 3,917
Nov 16, 2023 $ 0.0199
-4.44%
$ 6.82 million $ 2,528
Nov 15, 2023 $ 0.0208
+7.04%
$ 7.13 million $ 5,069
Nov 8, 2023 $ 0.0168
-0.06%
$ -- $ 3,175
Nov 7, 2023 $ 0.0168
-9.54%
$ 5.76 million $ 3,178
Nov 6, 2023 $ 0.0185
+0.27%
$ 6.36 million $ 2,870
Nov 2, 2023 $ 0.0172
-2.05%
$ -- $ 2,066
Nov 1, 2023 $ 0.0176
-7.52%
$ 6.02 million $ 2,106
Oct 31, 2023 $ 0.019
+0.07%
$ 6.51 million $ 2,360
Oct 26, 2023 $ 0.0143
+2.40%
$ -- $ 16,428
Oct 25, 2023 $ 0.014
-25.19%
$ 4.79 million $ 16,039
Oct 19, 2023 $ 0.02
-1.00%
$ -- $ 3,920
Oct 18, 2023 $ 0.0202
-1.11%
$ 6.94 million $ 3,959
Oct 17, 2023 $ 0.0195
-0.59%
$ -- $ 3,121
Oct 16, 2023 $ 0.0196
+2.41%
$ 6.73 million $ 3,139
Oct 6, 2023 $ 0.0325
+2.10%
$ 11.15 million $ 13,695
Oct 5, 2023 $ 0.0318
-0.29%
$ 10.92 million $ 13,421
Oct 2, 2023 $ 0.0255
-0.27%
$ -- $ 6,705
Oct 1, 2023 $ 0.0256
+1.30%
$ 8.77 million $ 19,709
Sep 30, 2023 $ 0.0252
+37.25%
$ 8.65 million $ 7,822
Sep 29, 2023 $ 0.0184
-22.70%
$ 6.31 million $ 2,206
Sep 28, 2023 $ 0.0238
+2.47%
$ 8.16 million $ 22,356
Sep 27, 2023 $ 0.0173
+0.72%
$ 5.95 million $ 8,983
Sep 26, 2023 $ 0.0172
+15.15%
$ 5.91 million $ 19,751
Sep 23, 2023 $ 0.0128
+0.18%
$ 4.41 million $ 3,658
Sep 22, 2023 $ 0.0128
-18.35%
$ 4.4 million $ 18,397
Sep 5, 2023 $ 0.0111
+0.20%
$ 3.82 million $ 4,458