DefiChain Historical Data

DFI Page 27
Download
Date Close Price change Market cap Trading volume
Dec 4, 2022 $ 0.477
+0.38%
$ 297.01 million $ 1.29 million
Dec 3, 2022 $ 0.475
-0.76%
$ 295.88 million $ 1.02 million
Dec 2, 2022 $ 0.478
+1.25%
$ 298.14 million $ 996,179
Dec 1, 2022 $ 0.473
-1.50%
$ 294.47 million $ 850,636
Nov 30, 2022 $ 0.48
+5.60%
$ 298.94 million $ 2.41 million
Nov 29, 2022 $ 0.454
+1.62%
$ 283.08 million $ 1.71 million
Nov 28, 2022 $ 0.447
-2.63%
$ 278.36 million $ 1.76 million
Nov 27, 2022 $ 0.459
-0.57%
$ 285.46 million $ 3 million
Nov 26, 2022 $ 0.462
+0.82%
$ 287.1 million $ 2.67 million
Nov 25, 2022 $ 0.458
-0.12%
$ 284.54 million $ 1.82 million
Nov 24, 2022 $ 0.459
-0.22%
$ 284.66 million $ 2.06 million
Nov 23, 2022 $ 0.46
+1.27%
$ 285.07 million $ 2.9 million
Nov 22, 2022 $ 0.454
+1.02%
$ 281.29 million $ 2.19 million
Nov 21, 2022 $ 0.449
-5.95%
$ 278.23 million $ 3.43 million
Nov 20, 2022 $ 0.478
-0.22%
$ 295.13 million $ 2.06 million
Nov 19, 2022 $ 0.479
+0.35%
$ 295.79 million $ 1.47 million
Nov 18, 2022 $ 0.477
-1.04%
$ 294.74 million $ 1.62 million
Nov 17, 2022 $ 0.482
-0.05%
$ 297.61 million $ 1.76 million
Nov 16, 2022 $ 0.482
-1.67%
$ 297.53 million $ 1.76 million
Nov 15, 2022 $ 0.49
+1.23%
$ 302.35 million $ 1.51 million
Nov 14, 2022 $ 0.484
+0.95%
$ 298.45 million $ 2.73 million
Nov 13, 2022 $ 0.48
-3.42%
$ 295.19 million $ 1.81 million
Nov 12, 2022 $ 0.497
-0.40%
$ 305.64 million $ 1.54 million
Nov 11, 2022 $ 0.499
-4.52%
$ 306.64 million $ 1.39 million
Nov 10, 2022 $ 0.523
+11.93%
$ 320.91 million $ 1.88 million
Nov 9, 2022 $ 0.467
-18.06%
$ 286.64 million $ 2.33 million
Nov 8, 2022 $ 0.57
-10.29%
$ 349.34 million $ 1.8 million
Nov 7, 2022 $ 0.636
-2.23%
$ 389.38 million $ 1.18 million
Nov 6, 2022 $ 0.65
-1.78%
$ 397.95 million $ 1.25 million
Nov 5, 2022 $ 0.662
-0.29%
$ 404.59 million $ 1.6 million
Nov 4, 2022 $ 0.664
+3.94%
$ 405.75 million $ 1.55 million
Nov 3, 2022 $ 0.639
-0.04%
$ 389.73 million $ 1.06 million
Nov 2, 2022 $ 0.639
-0.78%
$ 389.87 million $ 1.36 million
Nov 1, 2022 $ 0.644
-0.44%
$ 392.67 million $ 1.31 million
Oct 31, 2022 $ 0.647
-1.48%
$ 394.07 million $ 1.23 million
Oct 30, 2022 $ 0.657
-1.56%
$ 399.68 million $ 1.46 million
Oct 29, 2022 $ 0.667
+1.48%
$ 405.69 million $ 1.71 million
Oct 28, 2022 $ 0.657
+1.60%
$ 399.44 million $ 1.26 million
Oct 27, 2022 $ 0.647
-3.82%
$ 392.85 million $ 2.13 million
Oct 26, 2022 $ 0.673
+3.78%
$ 408.14 million $ 1.34 million
Oct 25, 2022 $ 0.648
+4.56%
$ 392.97 million $ 1.18 million
Oct 24, 2022 $ 0.62
-1.57%
$ 375.53 million $ 1.15 million
Oct 23, 2022 $ 0.63
+1.69%
$ 381.21 million $ 1.84 million
Oct 22, 2022 $ 0.619
-1.18%
$ 374.57 million $ 1.07 million
Oct 21, 2022 $ 0.627
+1.56%
$ 378.72 million $ 1.33 million
Oct 20, 2022 $ 0.617
-2.11%
$ 372.6 million $ 1.26 million
Oct 19, 2022 $ 0.63
-0.94%
$ 380.32 million $ 1.08 million
Oct 18, 2022 $ 0.636
-1.11%
$ 383.61 million $ 1.62 million
Oct 17, 2022 $ 0.643
+0.96%
$ 387.58 million $ 1.22 million
Oct 16, 2022 $ 0.637
+0.83%
$ 383.26 million $ 1.19 million