DeFinity Historical Data

DEFX Page 6
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $0.0197
+10.42%
$6.77 million $38,458
Dec 8, 2025 $0.018
-13.25%
$6.18 million $7,654
Dec 7, 2025 $0.0208
+2.57%
$7.13 million $38,668
Dec 6, 2025 $0.0177
-1.10%
$6.06 million $38,976
Dec 5, 2025 $0.019
-3.81%
$6.52 million $37,709
Dec 4, 2025 $0.0198
-2.84%
$6.78 million $17,078
Dec 3, 2025 $0.0201
+10.44%
$6.86 million $53,439
Dec 2, 2025 $0.0182
+19.35%
$6.24 million $32,754
Dec 1, 2025 $0.0153
-12.64%
$5.23 million $34,014
Nov 30, 2025 $0.0176
+0.44%
$6.01 million $36
Nov 29, 2025 $0.0184
+2.77%
$6.02 million $35,430
Nov 28, 2025 $0.0188
-8.13%
$6.43 million $36,210
Nov 27, 2025 $0.0213
+24.95%
$7.01 million $35,246
Nov 26, 2025 $0.017
+0.45%
$5.84 million $34,313
Nov 25, 2025 $0.0169
+5.89%
$6.34 million $35,885
Nov 24, 2025 $0.0159
+0.62%
$5.48 million $34,077
Nov 23, 2025 $0.0142
+0.75%
$4.87 million $34,296
Nov 22, 2025 $0.0138
-10.08%
$4.74 million $30,743
Nov 21, 2025 $0.0152
+11.78%
$5.26 million $182
Nov 20, 2025 $0.0136
+3.90%
$4.68 million $34,091
Nov 19, 2025 $0.0131
-8.99%
$4.5 million $34,594
Nov 18, 2025 $0.0143
+3.86%
$4.93 million $35,932
Nov 17, 2025 $0.0137
-2.15%
$4.71 million $33,887
Nov 16, 2025 $0.014
-14.37%
$4.81 million $34,925
Nov 15, 2025 $0.0165
+15.81%
$5.63 million $35,191
Nov 14, 2025 $0.0144
+2.79%
$4.9 million $36,053
Nov 13, 2025 $0.0139
-16.36%
$4.79 million $38,947
Nov 12, 2025 $0.0166
+2.87%
$5.7 million $38,851
Nov 11, 2025 $0.0161
-7.99%
$5.53 million $38,907
Nov 10, 2025 $0.0175
+11.30%
$6.01 million $42,751
Nov 9, 2025 $0.0178
+7.86%
$6.09 million $40,651
Nov 8, 2025 $0.0165
+0.29%
$5.67 million $40,481
Nov 7, 2025 $0.0187
+22.54%
$6.42 million $39,808
Nov 6, 2025 $0.0173
+7.77%
$5.95 million $40,666
Nov 5, 2025 $0.0157
+11.04%
$5.37 million $43,014
Nov 4, 2025 $0.0161
+0.44%
$5.52 million $40,774
Nov 3, 2025 $0.016
-19.95%
$5.49 million $42,876
Nov 2, 2025 $0.02
+14.45%
$6.85 million $50,084
Nov 1, 2025 $0.0174
-11.68%
$5.98 million $44,975
Oct 31, 2025 $0.0196
+6.65%
$6.71 million $45,176
Oct 30, 2025 $0.018
+0.15%
$6.16 million $44,362
Oct 29, 2025 $0.0154
-15.29%
$5.3 million $46,474
Oct 28, 2025 $0.0184
-9.27%
$6.3 million $46,539
Oct 27, 2025 $0.0215
-1.11%
$7.38 million $50,297
Oct 26, 2025 $0.0218
+11.42%
$7.46 million $58,894
Oct 25, 2025 $0.0222
+18.30%
$7.6 million $42,783
Oct 24, 2025 $0.0211
+4.42%
$6.46 million $56,905
Oct 23, 2025 $0.0203
+17.51%
$6.93 million $50,592
Oct 22, 2025 $0.0211
-11.27%
$6.49 million $45,380
Oct 21, 2025 $0.0241
+4.06%
$8.17 million $50,486