DeFinity Historical Data

DEFX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.0236
+3.09%
$ 9.05 million $ 57,212
Sep 23, 2025 $ 0.023
+34.56%
$ 7.88 million $ 72,429
Sep 22, 2025 $ 0.0155
-24.46%
$ 5.85 million $ 66,019
Sep 21, 2025 $ 0.0205
+8.79%
$ 7.03 million $ 57,952
Sep 20, 2025 $ 0.0187
+3.57%
$ 6.44 million $ 55,868
Sep 19, 2025 $ 0.018
-5.97%
$ 6.18 million $ 66,771
Sep 18, 2025 $ 0.0169
-17.55%
$ 6.59 million $ 60,905
Sep 17, 2025 $ 0.0203
+2.90%
$ 7.03 million $ 56,247
Sep 16, 2025 $ 0.0175
-5.47%
$ 6.77 million $ 56,690
Sep 15, 2025 $ 0.0206
+1.68%
$ 7.08 million $ 49,234
Sep 14, 2025 $ 0.0206
-1.89%
$ 6.99 million $ 58,366
Sep 13, 2025 $ 0.0212
+0.20%
$ 7.28 million $ 56,728
Sep 12, 2025 $ 0.0212
+12.63%
$ 7.27 million $ 69,020
Sep 11, 2025 $ 0.0188
-0.17%
$ 6.46 million $ 54,675
Sep 10, 2025 $ 0.0188
+4.53%
$ 6.46 million $ 48,021
Sep 9, 2025 $ 0.018
-8.40%
$ 6.18 million $ 52,197
Sep 8, 2025 $ 0.0197
+6.56%
$ 6.77 million $ 57,079
Sep 7, 2025 $ 0.0185
-11.64%
$ 6.35 million $ 63,512
Sep 6, 2025 $ 0.021
+0.62%
$ 7.19 million $ 64,734
Sep 5, 2025 $ 0.0203
-11.60%
$ 6.96 million $ 57,942
Sep 4, 2025 $ 0.0229
-1.82%
$ 7.86 million $ 54,303
Sep 3, 2025 $ 0.0233
+14.42%
$ 7.98 million $ 53,796
Sep 2, 2025 $ 0.0225
+8.02%
$ 6.98 million $ 76,955
Sep 1, 2025 $ 0.0208
-9.74%
$ 7.13 million $ 55,623
Aug 31, 2025 $ 0.0229
-0.73%
$ 7.89 million $ 55,503
Aug 30, 2025 $ 0.0228
-5.15%
$ 7.9 million $ 55,916
Aug 29, 2025 $ 0.0242
-12.09%
$ 8.32 million $ 52,229
Aug 28, 2025 $ 0.0278
+14.45%
$ 9.53 million $ 52,889
Aug 27, 2025 $ 0.0277
+14.44%
$ 8.33 million $ 52,988
Aug 26, 2025 $ 0.0267
+3.30%
$ 8.26 million $ 72,279
Aug 25, 2025 $ 0.026
-12.04%
$ 8.9 million $ 33,140
Aug 24, 2025 $ 0.0294
-4.23%
$ 10.18 million $ 3,256
Aug 23, 2025 $ 0.0306
-9.55%
$ 10.52 million $ 4,469
Aug 22, 2025 $ 0.0336
+12.96%
$ 11.61 million $ 3,549
Aug 21, 2025 $ 0.03
+22.19%
$ 10.23 million $ 7,513
Aug 20, 2025 $ 0.0247
-1.84%
$ 8.43 million $ 18,797
Aug 19, 2025 $ 0.0256
+2.13%
$ 8.7 million $ 3,260
Aug 18, 2025 $ 0.025
-10.59%
$ 8.58 million $ 11,126
Aug 17, 2025 $ 0.028
-7.45%
$ 9.6 million $ 20,035
Aug 16, 2025 $ 0.0302
-13.58%
$ 10.36 million $ 16,387
Aug 15, 2025 $ 0.0349
-2.37%
$ 11.99 million $ 5,237
Aug 14, 2025 $ 0.0358
-6.09%
$ 12.28 million $ 53,271
Aug 13, 2025 $ 0.0382
+3.97%
$ 13.11 million $ 47,670
Aug 12, 2025 $ 0.0368
+21.22%
$ 12.61 million $ 52,427
Aug 11, 2025 $ 0.0302
-17.53%
$ 10.38 million $ 49,723
Aug 10, 2025 $ 0.0366
+0.81%
$ 12.54 million $ 59,778
Aug 9, 2025 $ 0.0362
+3.31%
$ 12.41 million $ 56,148
Aug 8, 2025 $ 0.0349
+3.26%
$ 11.97 million $ 48,338
Aug 7, 2025 $ 0.0339
+4.10%
$ 11.62 million $ 45,875
Aug 6, 2025 $ 0.0325
-6.18%
$ 11.15 million $ 59,907