DeFinity Historical Data

DEFX Page 9
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.0279
+5.79%
$ 9.55 million $ 28,734
Apr 27, 2025 $ 0.0263
-15.21%
$ 9.03 million $ 23,610
Apr 26, 2025 $ 0.0309
+6.82%
$ 10.61 million $ 25,628
Apr 25, 2025 $ 0.0307
+13.12%
$ 10.53 million $ 20,879
Apr 24, 2025 $ 0.0307
+12.91%
$ 10.53 million $ 20,466
Apr 23, 2025 $ 0.0242
-15.74%
$ 8.3 million $ 21,237
Apr 22, 2025 $ 0.0287
+34.87%
$ 9.85 million $ 25,704
Apr 21, 2025 $ 0.0245
+9.05%
$ 8.4 million $ 19,501
Apr 20, 2025 $ 0.0245
-1.12%
$ 8.4 million $ 19,769
Apr 19, 2025 $ 0.0248
+5.75%
$ 8.52 million $ 17,943
Apr 18, 2025 $ 0.0255
+10.11%
$ 8.76 million $ 17,605
Apr 17, 2025 $ 0.0218
+3.72%
$ 7.48 million $ 18,506
Apr 16, 2025 $ 0.02
-3.38%
$ 6.86 million $ 19,493
Apr 15, 2025 $ 0.0207
-1.76%
$ 7.11 million $ 20,924
Apr 14, 2025 $ 0.0211
-10.35%
$ 7.23 million $ 19,980
Apr 13, 2025 $ 0.0234
-2.65%
$ 8.04 million $ 17,989
Apr 12, 2025 $ 0.0241
+21.43%
$ 8.26 million $ 18,696
Apr 11, 2025 $ 0.0198
-10.35%
$ 6.8 million $ 17,934
Apr 10, 2025 $ 0.0222
-4.20%
$ 7.6 million $ 19,194
Apr 9, 2025 $ 0.0232
+39.79%
$ 7.96 million $ 22,165
Apr 8, 2025 $ 0.0166
-6.00%
$ 5.69 million $ 16,143
Apr 7, 2025 $ 0.0176
+11.41%
$ 6.03 million $ 20,119
Apr 6, 2025 $ 0.0158
-22.27%
$ 5.41 million $ 20,579
Apr 5, 2025 $ 0.0203
+20.68%
$ 6.96 million $ 21,633
Apr 4, 2025 $ 0.0168
+6.48%
$ 5.76 million $ 22,986
Apr 3, 2025 $ 0.0177
+18.31%
$ 6.08 million $ 20,121
Apr 2, 2025 $ 0.015
-23.11%
$ 5.15 million $ 29,998
Apr 1, 2025 $ 0.0196
-1.13%
$ 6.72 million $ 23,951
Mar 31, 2025 $ 0.0186
-12.70%
$ 6.39 million $ 22,360
Mar 30, 2025 $ 0.0211
+5.38%
$ 7.25 million $ 24,272
Mar 29, 2025 $ 0.02
+8.18%
$ 6.88 million $ 22,933
Mar 28, 2025 $ 0.0185
-10.80%
$ 6.36 million $ 25,263
Mar 27, 2025 $ 0.0235
+11.57%
$ 8.07 million $ 25,058
Mar 26, 2025 $ 0.0211
-0.18%
$ 7.23 million $ 23,942
Mar 25, 2025 $ 0.0211
+12.35%
$ 7.23 million $ 24,931
Mar 24, 2025 $ 0.0187
-7.60%
$ 6.41 million $ 26,854
Mar 23, 2025 $ 0.0202
+3.54%
$ 6.94 million $ 29,637
Mar 22, 2025 $ 0.0195
-4.37%
$ 6.7 million $ 24,160
Mar 21, 2025 $ 0.0204
+6.76%
$ 7.01 million $ 487
Mar 20, 2025 $ 0.0191
-15.26%
$ 6.56 million $ 27,666
Mar 19, 2025 $ 0.0225
+7.18%
$ 7.73 million $ 29,576
Mar 18, 2025 $ 0.021
-5.79%
$ 7.21 million $ 27,410
Mar 17, 2025 $ 0.0223
+29.58%
$ 7.65 million $ 27,489
Mar 16, 2025 $ 0.0172
-7.60%
$ 5.9 million $ 27,419
Mar 15, 2025 $ 0.0186
+16.63%
$ 6.38 million $ 25,408
Mar 14, 2025 $ 0.0154
-13.15%
$ 5.29 million $ 24,573
Mar 13, 2025 $ 0.0178
-0.64%
$ 6.1 million $ 23,180
Mar 12, 2025 $ 0.0179
+11.10%
$ 6.14 million $ 22,871
Mar 11, 2025 $ 0.0161
-0.66%
$ 5.52 million $ 32,768
Mar 10, 2025 $ 0.0162
-13.20%
$ 5.56 million $ 46,476