DefiChain Historical Data

DFI Page 28
Download
Date Close Price change Market cap Trading volume
Oct 15, 2022 $ 0.632
-2.49%
$ 380.12 million $ 1.11 million
Oct 14, 2022 $ 0.648
+0.80%
$ 389.49 million $ 1.55 million
Oct 13, 2022 $ 0.643
-4.01%
$ 386.09 million $ 1.83 million
Oct 12, 2022 $ 0.67
+6.19%
$ 401.88 million $ 1.44 million
Oct 11, 2022 $ 0.631
-2.73%
$ 378.15 million $ 498,529
Oct 10, 2022 $ 0.649
-2.87%
$ 388.5 million $ 651,386
Oct 9, 2022 $ 0.668
-0.14%
$ 399.66 million $ 364,641
Oct 8, 2022 $ 0.669
-1.06%
$ 399.89 million $ 455,698
Oct 7, 2022 $ 0.676
-1.68%
$ 403.85 million $ 457,203
Oct 6, 2022 $ 0.688
-1.66%
$ 410.43 million $ 484,087
Oct 5, 2022 $ 0.699
-1.20%
$ 417 million $ 383,799
Oct 4, 2022 $ 0.708
+3.31%
$ 421.72 million $ 567,164
Oct 3, 2022 $ 0.685
+0.74%
$ 407.87 million $ 623,581
Oct 2, 2022 $ 0.68
-1.80%
$ 404.53 million $ 958,300
Oct 1, 2022 $ 0.693
-2.86%
$ 411.58 million $ 895,947
Sep 30, 2022 $ 0.713
-1.55%
$ 423.32 million $ 457,509
Sep 29, 2022 $ 0.724
-0.46%
$ 429.61 million $ 821,574
Sep 28, 2022 $ 0.728
+0.06%
$ 431.25 million $ 1.09 million
Sep 27, 2022 $ 0.727
-2.97%
$ 430.6 million $ 854,009
Sep 26, 2022 $ 0.749
-2.13%
$ 443.38 million $ 2.22 million
Sep 25, 2022 $ 0.765
-3.30%
$ 452.54 million $ 1.11 million
Sep 24, 2022 $ 0.792
-3.11%
$ 467.59 million $ 835,355
Sep 23, 2022 $ 0.818
-1.22%
$ 482.85 million $ 965,254
Sep 22, 2022 $ 0.828
+3.50%
$ 401.12 million $ 829,981
Sep 21, 2022 $ 0.8
-2.21%
$ -- $ 1.16 million
Sep 20, 2022 $ 0.818
-2.50%
$ 396.32 million $ 354,229
Sep 19, 2022 $ 0.839
-2.38%
$ 406.46 million $ 2.27 million
Sep 18, 2022 $ 0.857
-5.41%
$ 414.91 million $ 512,937
Sep 17, 2022 $ 0.906
-1.42%
$ 438.81 million $ 544,299
Sep 16, 2022 $ 0.919
-5.32%
$ 445.1 million $ 949,219
Sep 15, 2022 $ 0.971
+4.09%
$ 470.13 million $ 1.42 million
Sep 14, 2022 $ 0.934
+3.26%
$ 452.21 million $ 636,143
Sep 13, 2022 $ 0.905
-8.54%
$ 438.49 million $ 1.38 million
Sep 12, 2022 $ 0.99
+1.86%
$ 479.7 million $ 1.12 million
Sep 11, 2022 $ 0.972
-6.30%
$ 470.97 million $ 1.25 million
Sep 10, 2022 $ 1.04
-2.83%
$ 502.72 million $ 705,751
Sep 9, 2022 $ 1.07
+8.94%
$ 517.37 million $ 1.02 million
Sep 8, 2022 $ 0.981
-3.28%
$ 474.93 million $ 1.89 million
Sep 7, 2022 $ 1.01
-2.47%
$ 491.04 million $ 1.45 million
Sep 6, 2022 $ 1.04
-23.45%
$ 503.59 million $ 4.3 million
Sep 5, 2022 $ 1.36
+14.48%
$ 658.13 million $ 4.18 million
Sep 4, 2022 $ 1.19
+9.00%
$ 574.89 million $ 2.03 million
Sep 3, 2022 $ 1.09
+8.19%
$ 527.41 million $ 2.25 million
Sep 2, 2022 $ 1.01
+5.54%
$ 487.5 million $ 1.18 million
Sep 1, 2022 $ 0.954
+2.87%
$ 461.9 million $ 832,046
Aug 31, 2022 $ 0.927
+4.43%
$ 449.03 million $ 844,569
Aug 30, 2022 $ 0.888
-1.72%
$ 430.02 million $ 567,066
Aug 29, 2022 $ 0.903
+3.27%
$ 437.53 million $ 570,636
Aug 28, 2022 $ 0.875
-1.36%
$ 423.65 million $ 360,402
Aug 27, 2022 $ 0.887
-0.09%
$ 429.5 million $ 409,632