DeFinity Historical Data

DEFX Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 0.0302
-5.36%
$ 10.37 million $ 32,277
Jun 15, 2025 $ 0.0319
+3.83%
$ 10.96 million $ 33,498
Jun 14, 2025 $ 0.031
+1.16%
$ 10.63 million $ 31,385
Jun 13, 2025 $ 0.0314
+8.81%
$ 10.78 million $ 30,261
Jun 12, 2025 $ 0.0289
-4.45%
$ 9.9 million $ 30,396
Jun 11, 2025 $ 0.0263
-20.16%
$ 9.03 million $ 50,159
Jun 10, 2025 $ 0.033
-23.56%
$ 11.31 million $ 73,294
Jun 9, 2025 $ 0.0431
+3.26%
$ 14.8 million $ 33,561
Jun 8, 2025 $ 0.0418
+15.39%
$ 14.33 million $ 33,724
Jun 7, 2025 $ 0.0362
+1.52%
$ 12.43 million $ 32,404
Jun 6, 2025 $ 0.0357
-0.60%
$ 12.26 million $ 32,773
Jun 5, 2025 $ 0.0359
-1.08%
$ 12.33 million $ 10,089
Jun 4, 2025 $ 0.0364
-12.77%
$ 12.48 million $ 34,962
Jun 3, 2025 $ 0.0417
-11.36%
$ 14.3 million $ 37,600
Jun 2, 2025 $ 0.047
-1.24%
$ 16.13 million $ 34,761
Jun 1, 2025 $ 0.0476
+5.80%
$ 16.34 million $ 31,871
May 31, 2025 $ 0.0474
-4.80%
$ 16.25 million $ 36,930
May 30, 2025 $ 0.0496
+13.48%
$ 17 million $ 38,229
May 29, 2025 $ 0.0439
-7.06%
$ 15.05 million $ 31,250
May 28, 2025 $ 0.0469
-0.49%
$ 16.1 million $ 30,794
May 27, 2025 $ 0.0479
-4.06%
$ 16.45 million $ 30,462
May 26, 2025 $ 0.05
+29.68%
$ 17.16 million $ 56,468
May 25, 2025 $ 0.0386
-5.32%
$ 13.23 million $ 666
May 24, 2025 $ 0.0407
+5.31%
$ 13.98 million $ 1,372
May 23, 2025 $ 0.0387
+3.17%
$ 13.27 million $ 51,430
May 22, 2025 $ 0.0375
-13.93%
$ 12.85 million $ 41,928
May 21, 2025 $ 0.0435
+12.90%
$ 14.91 million $ 30,998
May 20, 2025 $ 0.0385
-13.16%
$ 13.21 million $ 29,984
May 19, 2025 $ 0.0405
+4.07%
$ 13.89 million $ 29,942
May 18, 2025 $ 0.0389
-0.76%
$ 13.34 million $ 32,627
May 17, 2025 $ 0.0364
-14.93%
$ 12.47 million $ 29,389
May 16, 2025 $ 0.0427
-1.25%
$ 14.66 million $ 38,934
May 15, 2025 $ 0.0432
+15.32%
$ 14.83 million $ 30,041
May 14, 2025 $ 0.0393
-1.89%
$ 13.49 million $ 12,385
May 13, 2025 $ 0.0401
+32.30%
$ 13.75 million $ 43,852
May 12, 2025 $ 0.0305
-5.49%
$ 10.46 million $ 27,780
May 11, 2025 $ 0.0324
-1.29%
$ 11.13 million $ 33,586
May 10, 2025 $ 0.0328
+6.76%
$ 11.26 million $ 34,757
May 9, 2025 $ 0.0357
+22.70%
$ 12.23 million $ 27,920
May 8, 2025 $ 0.0291
-3.15%
$ 9.97 million $ 42,523
May 7, 2025 $ 0.0305
+17.30%
$ 10.47 million $ 22,579
May 6, 2025 $ 0.026
-1.24%
$ 8.92 million $ 28,833
May 5, 2025 $ 0.0281
+21.41%
$ 9.65 million $ 20,541
May 4, 2025 $ 0.0234
-12.84%
$ 8.04 million $ 26,917
May 3, 2025 $ 0.0269
-7.75%
$ 9.22 million $ 21,751
May 2, 2025 $ 0.0292
+13.32%
$ 10.02 million $ 22,501
May 1, 2025 $ 0.0257
-3.70%
$ 8.83 million $ 3,837
Apr 30, 2025 $ 0.0253
+2.31%
$ 8.68 million $ 23,928
Apr 29, 2025 $ 0.0276
-0.97%
$ 9.47 million $ 19,414
Apr 28, 2025 $ 0.0279
+5.79%
$ 9.55 million $ 28,734