DeFinity Historical Data

DEFX Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 20, 2024 $0.0393
+4.02%
$-- $3,348
Mar 19, 2024 $0.0378
-7.53%
$12.93 million $8,453
Mar 18, 2024 $0.0408
+9.15%
$13.99 million $27,973
Mar 17, 2024 $0.0375
-0.84%
$12.83 million $39,521
Mar 16, 2024 $0.0378
-1.15%
$12.94 million $11,888
Mar 15, 2024 $0.0382
+2.05%
$13.09 million $14,420
Mar 14, 2024 $0.046
+0.25%
$15.75 million $12,565
Mar 13, 2024 $0.0459
-1.18%
$15.71 million $16,871
Mar 12, 2024 $0.0464
+5.15%
$15.88 million $24,686
Mar 11, 2024 $0.0441
+4.03%
$15.11 million $3,380
Mar 10, 2024 $0.0424
+12.32%
$14.53 million $19,518
Mar 9, 2024 $0.0378
-5.14%
$12.94 million $46,871
Mar 8, 2024 $0.0398
+15.45%
$13.64 million $18,893
Mar 7, 2024 $0.0345
-2.17%
$11.81 million $12,834
Mar 6, 2024 $0.0353
+2.17%
$12.08 million $30,521
Mar 5, 2024 $0.0346
-3.35%
$11.83 million $12,744
Mar 4, 2024 $0.0358
+1.72%
$12.25 million $28,735
Mar 3, 2024 $0.0351
+1.64%
$12.03 million $40,453
Mar 2, 2024 $0.0346
+5.86%
$11.84 million $16,357
Mar 1, 2024 $0.0326
+3.57%
$11.18 million $5,424
Feb 29, 2024 $0.0315
-31.56%
$10.8 million $252,422
Feb 28, 2024 $0.044
+21.58%
$15.08 million $36,605
Feb 27, 2024 $0.0362
-1.67%
$12.4 million $14,837
Feb 26, 2024 $0.037
+16.36%
$12.69 million $39,846