DeFinity (DEFX) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.06140 |
$ 0.04043 |
$ 0.02111 |
$ 0.06140 |
| 2024-04-08 |
2024-04-14 |
$ 0.04040 |
$ 0.04352 |
$ 0.03887 |
$ 0.04419 |
| 2024-04-15 |
2024-04-21 |
$ 0.04352 |
$ 0.03109 |
$ 0.03069 |
$ 0.04384 |
| 2024-04-22 |
2024-04-28 |
$ 0.03109 |
$ 0.03030 |
$ 0.02850 |
$ 0.03285 |
| 2024-04-29 |
2024-05-05 |
$ 0.03029 |
$ 0.03750 |
$ 0.02807 |
$ 0.03904 |
| 2024-05-06 |
2024-05-12 |
$ 0.03753 |
$ 0.03420 |
$ 0.03360 |
$ 0.03861 |
| 2024-05-13 |
2024-05-19 |
$ 0.03419 |
$ 0.02876 |
$ 0.02670 |
$ 0.03874 |
| 2024-05-20 |
2024-05-26 |
$ 0.02879 |
$ 0.03622 |
$ 0.02713 |
$ 0.04092 |
| 2024-05-27 |
2024-06-02 |
$ 0.03624 |
$ 0.04734 |
$ 0.03458 |
$ 0.05395 |
| 2024-06-03 |
2024-06-09 |
$ 0.04734 |
$ 0.06740 |
$ 0.04713 |
$ 0.06777 |
| 2024-06-10 |
2024-06-16 |
$ 0.06737 |
$ 0.04972 |
$ 0.04815 |
$ 0.06751 |
| 2024-06-17 |
2024-06-23 |
$ 0.04972 |
$ 0.05166 |
$ 0.04597 |
$ 0.05320 |
| 2024-06-24 |
2024-06-30 |
$ 0.05168 |
$ 0.05087 |
$ 0.04734 |
$ 0.05874 |
| 2024-07-01 |
2024-07-07 |
$ 0.05088 |
$ 0.04745 |
$ 0.04341 |
$ 0.05106 |
| 2024-07-08 |
2024-07-14 |
$ 0.04749 |
$ 0.03786 |
$ 0.03726 |
$ 0.04795 |
| 2024-07-15 |
2024-07-21 |
$ 0.03788 |
$ 0.03634 |
$ 0.03227 |
$ 0.03792 |
| 2024-07-22 |
2024-07-28 |
$ 0.03692 |
$ 0.05518 |
$ 0.03557 |
$ 0.06344 |
| 2024-07-29 |
2024-08-04 |
$ 0.05508 |
$ 0.05205 |
$ 0.05099 |
$ 0.05857 |
| 2024-08-05 |
2024-08-11 |
$ 0.05163 |
$ 0.05023 |
$ 0.03623 |
$ 0.05199 |
| 2024-08-12 |
2024-08-18 |
$ 0.05012 |
$ 0.04939 |
$ 0.04699 |
$ 0.05565 |
| 2024-08-19 |
2024-08-25 |
$ 0.04939 |
$ 0.04886 |
$ 0.04744 |
$ 0.05629 |
| 2024-08-26 |
2024-09-01 |
$ 0.04894 |
$ 0.04609 |
$ 0.04340 |
$ 0.04990 |
| 2024-09-02 |
2024-09-08 |
$ 0.04611 |
$ 0.03375 |
$ 0.01760 |
$ 0.04694 |
| 2024-09-09 |
2024-09-15 |
$ 0.03376 |
$ 0.03803 |
$ 0.03137 |
$ 0.04270 |
| 2024-09-16 |
2024-09-22 |
$ 0.03372 |
$ 0.06231 |
$ 0.03349 |
$ 0.06240 |
| 2024-09-23 |
2024-09-29 |
$ 0.06232 |
$ 0.05916 |
$ 0.04846 |
$ 0.06524 |
| 2024-09-30 |
2024-10-06 |
$ 0.05913 |
$ 0.04933 |
$ 0.04907 |
$ 0.06019 |
| 2024-10-07 |
2024-10-13 |
$ 0.04926 |
$ 0.04808 |
$ 0.04617 |
$ 0.05371 |
| 2024-10-14 |
2024-10-20 |
$ 0.04808 |
$ 0.04497 |
$ 0.04089 |
$ 0.05139 |
| 2024-10-21 |
2024-10-27 |
$ 0.04496 |
$ 0.04309 |
$ 0.04141 |
$ 0.04528 |
