DeFinder Capital(DFC)Today
$0.028916
1 years ago
$0.200563
DeFinder Capital Price History
(DFC)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.029549 | $0.031889 | $0.027114 | $0.028414 | $421.2376 |
2025-09-01 | $0.029563 | $0.030401 | $0.028750 | $0.029510 | $131.5153 |
2025-08-31 | $0.030716 | $0.036796 | $0.029492 | $0.029563 | $835.5225 |
2025-08-30 | $0.028509 | $0.031202 | $0.028217 | $0.030717 | $71.03988 |
2025-08-29 | $0.030413 | $0.030779 | $0.028199 | $0.028509 | $129.0595 |
2025-08-28 | $0.030488 | $0.031061 | $0.029458 | $0.030413 | $360.2032 |
2025-08-27 | $0.030420 | $0.031340 | $0.029678 | $0.030488 | $319.0228 |
2025-08-26 | $0.032337 | $0.032325 | $0.028585 | $0.030420 | $3,478.461 |
2025-08-25 | $0.031015 | $0.032338 | $0.028632 | $0.032280 | $1,056.494 |
2025-08-24 | $0.035271 | $0.035544 | $0.030589 | $0.031015 | $1,406.877 |
2025-08-23 | $0.036744 | $0.038049 | $0.034043 | $0.035271 | $1,587.127 |
2025-08-22 | $0.037296 | $0.038691 | $0.033888 | $0.036744 | $252.8443 |
2025-08-21 | $0.036739 | $0.037689 | $0.036357 | $0.037303 | $110.8594 |
2025-08-20 | $0.035316 | $0.036970 | $0.034720 | $0.036720 | $189.1238 |
2025-08-19 | $0.036965 | $0.037916 | $0.035288 | $0.035298 | $249.9785 |
2025-08-18 | $0.040096 | $0.040422 | $0.036663 | $0.036965 | $546.4374 |
2025-08-17 | $0.038963 | $0.040410 | $0.039069 | $0.040096 | $157.5230 |
2025-08-16 | $0.038168 | $0.040198 | $0.038238 | $0.038963 | $154.7439 |
2025-08-15 | $0.039935 | $0.040109 | $0.038109 | $0.038362 | $67.63102 |
2025-08-14 | $0.041444 | $0.042931 | $0.039403 | $0.039940 | $136.7984 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
DeFinder Capital(DFC)
