DefiChain Historical Data

DFI Page 21
Download
Date Close Price change Market cap Trading volume
Sep 30, 2023 $ 0.298
+0.26%
$ 224.16 million $ 641,937
Sep 29, 2023 $ 0.297
-0.07%
$ 223.48 million $ 6.17 million
Sep 28, 2023 $ 0.297
+1.08%
$ 223.55 million $ 26.05 million
Sep 27, 2023 $ 0.294
+4.77%
$ 221.05 million $ 19.59 million
Sep 26, 2023 $ 0.281
-0.10%
$ 210.89 million $ 15.46 million
Sep 25, 2023 $ 0.281
-3.02%
$ 211.01 million $ 14.82 million
Sep 24, 2023 $ 0.29
-6.21%
$ 217.48 million $ 2.29 million
Sep 23, 2023 $ 0.309
+0.14%
$ 231.77 million $ 713,972
Sep 22, 2023 $ 0.309
-1.08%
$ 231.35 million $ 962,095
Sep 21, 2023 $ 0.312
-5.34%
$ 233.77 million $ 12.77 million
Sep 20, 2023 $ 0.33
-1.78%
$ 246.84 million $ 21.69 million
Sep 19, 2023 $ 0.336
-0.01%
$ 251.2 million $ 19.28 million
Sep 18, 2023 $ 0.336
+0.41%
$ 251.12 million $ 18.12 million
Sep 17, 2023 $ 0.334
-4.13%
$ 249.95 million $ 943,930
Sep 16, 2023 $ 0.349
-2.81%
$ 260.58 million $ 8.75 million
Sep 15, 2023 $ 0.359
+0.66%
$ 268 million $ 10.94 million
Sep 14, 2023 $ 0.356
+1.30%
$ 266.12 million $ 12.43 million
Sep 13, 2023 $ 0.352
+5.54%
$ 262.58 million $ 14.02 million
Sep 12, 2023 $ 0.333
+0.90%
$ 248.68 million $ 16.43 million
Sep 11, 2023 $ 0.33
-4.40%
$ 246.35 million $ 12.38 million
Sep 10, 2023 $ 0.346
-4.58%
$ 257.58 million $ 6.79 million
Sep 9, 2023 $ 0.362
+0.08%
$ 269.82 million $ 6.67 million
Sep 8, 2023 $ 0.362
+2.11%
$ 269.47 million $ 13.11 million
Sep 7, 2023 $ 0.354
+7.35%
$ 263.65 million $ 11.37 million
Sep 6, 2023 $ 0.33
+0.09%
$ 245.61 million $ 10.19 million
Sep 5, 2023 $ 0.33
+10.11%
$ 245.27 million $ 11.18 million
Sep 4, 2023 $ 0.3
+0.78%
$ 222.66 million $ 10.09 million
Sep 3, 2023 $ 0.297
+5.33%
$ 220.82 million $ 17.42 million
Sep 2, 2023 $ 0.282
+0.38%
$ 209.54 million $ 17.5 million
Sep 1, 2023 $ 0.281
-1.62%
$ 208.54 million $ 16.69 million
Aug 31, 2023 $ 0.286
-3.71%
$ 211.98 million $ 12.43 million
Aug 30, 2023 $ 0.297
-1.40%
$ 220.05 million $ 16.9 million
Aug 29, 2023 $ 0.301
+2.68%
$ 222.96 million $ 9.44 million
Aug 28, 2023 $ 0.293
+4.81%
$ 217.14 million $ 10.24 million
Aug 27, 2023 $ 0.28
+0.44%
$ 207.07 million $ 15.07 million
Aug 26, 2023 $ 0.278
+3.32%
$ 206.07 million $ 13.79 million
Aug 25, 2023 $ 0.269
+0.83%
$ 199.35 million $ 15.16 million
Aug 24, 2023 $ 0.267
-12.47%
$ 197.62 million $ 19.32 million
Aug 23, 2023 $ 0.305
+20.10%
$ 225.66 million $ 17.66 million
Aug 22, 2023 $ 0.254
+5.37%
$ 187.8 million $ 17.17 million
Aug 21, 2023 $ 0.241
+0.73%
$ 178.14 million $ 16.57 million
Aug 20, 2023 $ 0.24
+0.27%
$ 176.76 million $ 18.64 million
Aug 19, 2023 $ 0.239
-0.39%
$ 176.19 million $ 19.28 million
Aug 18, 2023 $ 0.24
-1.69%
$ 176.8 million $ 12.58 million
Aug 17, 2023 $ 0.244
-6.65%
$ 179.75 million $ 2.32 million
Aug 16, 2023 $ 0.261
-2.24%
$ 192.48 million $ 4.39 million
Aug 15, 2023 $ 0.267
-1.89%
$ 196.79 million $ 2.42 million
Aug 14, 2023 $ 0.272
-0.25%
$ 200.49 million $ 3.99 million
Aug 13, 2023 $ 0.273
-0.58%
$ 200.86 million $ 4.56 million
Aug 12, 2023 $ 0.275
-0.22%
$ 201.93 million $ 2.64 million