DeFinity Historical Data

DEFX Page 19
Download
Date Close Price change Market cap Trading volume
Feb 25, 2024 $0.0318
+0.95%
$10.91 million $3,184
Feb 24, 2024 $0.0315
-4.04%
$10.8 million $8,861
Feb 23, 2024 $0.0338
-1.01%
$11.58 million $5,237
Feb 22, 2024 $0.0342
+9.63%
$11.7 million $37,487
Feb 21, 2024 $0.0312
-7.98%
$10.68 million $2,970
Feb 20, 2024 $0.0339
+15.44%
$11.61 million $10,584
Feb 19, 2024 $0.0294
-6.13%
$10.06 million $3,237
Feb 18, 2024 $0.0312
+2.76%
$10.7 million $7,740
Feb 17, 2024 $0.0304
+0.24%
$10.42 million $2,129
Feb 16, 2024 $0.0343
-0.30%
$-- $2,812
Feb 15, 2024 $0.0344
+4.59%
$11.77 million $2,823
Feb 14, 2024 $0.0329
-5.58%
$11.26 million $2,777
Feb 13, 2024 $0.0348
-4.32%
$11.92 million $12,428
Feb 12, 2024 $0.0364
+3.96%
$12.46 million $22,694
Feb 11, 2024 $0.035
+9.95%
$11.98 million $10,764
Feb 10, 2024 $0.035
+0.91%
$-- $6,573
Feb 9, 2024 $0.0346
-19.40%
$11.86 million $11,047
Feb 8, 2024 $0.0425
+8.25%
$14.56 million $15,590
Feb 7, 2024 $0.0379
+0.00%
$-- $7,374
Feb 6, 2024 $0.0379
+16.49%
$12.99 million $7,374
Feb 5, 2024 $0.0326
-16.57%
$11.15 million $6,186
Feb 4, 2024 $0.039
+6.70%
$13.36 million $14,449
Feb 3, 2024 $0.0336
-0.28%
$-- $3,358
Feb 2, 2024 $0.0336
-8.83%
$11.52 million $13,668
Feb 1, 2024 $0.0375
+6.07%
$12.86 million $20,344
Jan 31, 2024 $0.0354
+1.21%
$12.13 million $5,068
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