DefiChain Historical Data

DFI Page 29
Download
Date Close Price change Market cap Trading volume
Aug 26, 2022 $ 0.887
-7.76%
$ 429.75 million $ 1.05 million
Aug 25, 2022 $ 0.962
+3.32%
$ 465.9 million $ 1.13 million
Aug 24, 2022 $ 0.931
+4.67%
$ 450.92 million $ 965,695
Aug 23, 2022 $ 0.889
+11.10%
$ 430.8 million $ 1.37 million
Aug 22, 2022 $ 0.8
-0.50%
$ 387.66 million $ 684,461
Aug 21, 2022 $ 0.805
+2.37%
$ 389.66 million $ 681,554
Aug 20, 2022 $ 0.786
-0.70%
$ 380.63 million $ 793,460
Aug 19, 2022 $ 0.792
-9.31%
$ 383.4 million $ 928,912
Aug 18, 2022 $ 0.873
-0.77%
$ 422.78 million $ 845,220
Aug 17, 2022 $ 0.88
-3.05%
$ 426.24 million $ 1.65 million
Aug 16, 2022 $ 0.908
-0.72%
$ 439.62 million $ 545,339
Aug 15, 2022 $ 0.914
-2.83%
$ 442.72 million $ 1.28 million
Aug 14, 2022 $ 0.94
-0.85%
$ 455.48 million $ 806,159
Aug 13, 2022 $ 0.949
-1.69%
$ 459.41 million $ 666,302
Aug 12, 2022 $ 0.965
+2.47%
$ 467.24 million $ 853,429
Aug 11, 2022 $ 0.941
-0.73%
$ 455.99 million $ 2.25 million
Aug 10, 2022 $ 0.948
+2.48%
$ 459.34 million $ 1.87 million
Aug 9, 2022 $ 0.925
-5.93%
$ 448.22 million $ 2.24 million
Aug 8, 2022 $ 0.984
+3.49%
$ 476.49 million $ 1.15 million
Aug 7, 2022 $ 0.951
-2.54%
$ 460.41 million $ 2.84 million
Aug 6, 2022 $ 0.975
-3.43%
$ 472.39 million $ 1.53 million
Aug 5, 2022 $ 1.01
+2.50%
$ 489.19 million $ 1.93 million
Aug 4, 2022 $ 0.985
-6.27%
$ 477.26 million $ 2.87 million
Aug 3, 2022 $ 1.05
-3.54%
$ 509.24 million $ 1.47 million
Aug 2, 2022 $ 1.09
-3.40%
$ 527.7 million $ 2.1 million
Aug 1, 2022 $ 1.13
-2.45%
$ 546.26 million $ 6.26 million
Jul 31, 2022 $ 1.16
-1.72%
$ 560 million $ 4.2 million
Jul 30, 2022 $ 1.18
-1.10%
$ 569.91 million $ 3.08 million
Jul 29, 2022 $ 1.19
-0.19%
$ 576.26 million $ 1.95 million
Jul 28, 2022 $ 1.19
+3.85%
$ 577.37 million $ 4.38 million
Jul 27, 2022 $ 1.15
+8.77%
$ 557.28 million $ 1.28 million
Jul 26, 2022 $ 1.06
-3.20%
$ 512.1 million $ 1.07 million
Jul 25, 2022 $ 1.09
-4.89%
$ 529.16 million $ 3.95 million
Jul 24, 2022 $ 1.15
+3.45%
$ 555.76 million $ 1.3 million
Jul 23, 2022 $ 1.11
-0.40%
$ 536.94 million $ 578,921
Jul 22, 2022 $ 1.11
-1.17%
$ 539.07 million $ 1.63 million
Jul 21, 2022 $ 1.12
+0.17%
$ 543.05 million $ 173.1 million
Jul 20, 2022 $ 1.12
-0.96%
$ 542.51 million $ 13.27 million
Jul 19, 2022 $ 1.13
+2.38%
$ 545.95 million $ 7.35 million
Jul 18, 2022 $ 1.1
+7.85%
$ 531.17 million $ 7.65 million
Jul 17, 2022 $ 1.02
-1.75%
$ 492.55 million $ 840,669
Jul 16, 2022 $ 1.03
+1.52%
$ 500.99 million $ 24.27 million
Jul 15, 2022 $ 1.02
+4.47%
$ 493.4 million $ 44.09 million
Jul 14, 2022 $ 0.975
+2.70%
$ 472.3 million $ 801,660
Jul 13, 2022 $ 0.954
+2.86%
$ 461.86 million $ 41.32 million
Jul 12, 2022 $ 0.927
-4.67%
$ 449.05 million $ 18.53 million
Jul 11, 2022 $ 0.973
-3.32%
$ 471.04 million $ 3.3 million
Jul 10, 2022 $ 1.01
-3.10%
$ 487.29 million $ 988,223
Jul 9, 2022 $ 1.04
-1.43%
$ 501.76 million $ 372,477
Jul 8, 2022 $ 1.05
+1.71%
$ 509.67 million $ 1.45 million