DeFiner Historical Data

FIN Page 15
Download
Date Close Price change Market cap Trading volume
Dec 2, 2023 $ 0.000364
-0.27%
$ 122,203 $ 21,710
Dec 1, 2023 $ 0.000365
+22.04%
$ 122,606 $ 22,616
Nov 30, 2023 $ 0.000298
-6.78%
$ 100,128 $ 664
Nov 29, 2023 $ 0.000319
-14.06%
$ 107,307 $ 23,483
Nov 28, 2023 $ 0.000371
+27.89%
$ 124,555 $ 25,269
Nov 27, 2023 $ 0.000289
-1.72%
$ 97,097 $ 27,143
Nov 26, 2023 $ 0.000294
-4.89%
$ 98,863 $ 24,449
Nov 25, 2023 $ 0.000306
-4.68%
$ 102,839 $ 24,990
Nov 24, 2023 $ 0.000321
-2.52%
$ 107,822 $ 26,386
Nov 23, 2023 $ 0.000329
-2.26%
$ 110,678 $ 27,002
Nov 22, 2023 $ 0.000315
+0.56%
$ 105,806 $ 25,274
Nov 21, 2023 $ 0.000313
+4.97%
$ 105,245 $ 27,114
Nov 20, 2023 $ 0.000299
-2.49%
$ 100,456 $ 27,233
Nov 19, 2023 $ 0.000305
-1.15%
$ 102,335 $ 25,981
Nov 18, 2023 $ 0.000292
-8.31%
$ 98,112 $ 900
Nov 17, 2023 $ 0.000323
+28.68%
$ 108,660 $ 28,939
Nov 16, 2023 $ 0.000251
-9.39%
$ 84,345 $ 26,158
Nov 15, 2023 $ 0.000277
+4.80%
$ 93,215 $ 27,205
Nov 14, 2023 $ 0.000265
-2.34%
$ 89,113 $ 26,381
Nov 13, 2023 $ 0.000272
+0.53%
$ 91,415 $ 25,950
Nov 12, 2023 $ 0.000269
-0.41%
$ 90,805 $ 26,852
Nov 11, 2023 $ 0.00027
+12.66%
$ 90,870 $ 27,589
Nov 10, 2023 $ 0.00024
+1.26%
$ 80,591 $ 25,098
Nov 9, 2023 $ 0.000238
+3.19%
$ 79,888 $ 23,980
Nov 8, 2023 $ 0.000231
+9.11%
$ 77,918 $ 22,227
Nov 7, 2023 $ 0.000212
-3.95%
$ 71,070 $ 26,477
Nov 6, 2023 $ 0.00022
-3.35%
$ 74,184 $ 23,437
Nov 5, 2023 $ 0.000228
-1.02%
$ 76,680 $ 25,801
Nov 4, 2023 $ 0.000231
+5.07%
$ 77,609 $ 26,499
Nov 3, 2023 $ 0.00022
-6.27%
$ 73,877 $ 26,566
Nov 2, 2023 $ 0.000235
+3.43%
$ 79,011 $ 25,998
Nov 1, 2023 $ 0.000228
-3.10%
$ 76,557 $ 27,193
Oct 31, 2023 $ 0.000234
-0.71%
$ 78,775 $ 23,695
Oct 30, 2023 $ 0.000236
-2.93%
$ 79,322 $ 26,471
Oct 29, 2023 $ 0.000243
+1.82%
$ 81,849 $ 25,852
Oct 28, 2023 $ 0.00024
+1.78%
$ 80,537 $ 22,980
Oct 27, 2023 $ 0.000235
-0.87%
$ 78,978 $ 26,055
Oct 26, 2023 $ 0.000237
-3.73%
$ 79,781 $ 22,364
Oct 25, 2023 $ 0.000247
-10.21%
$ 82,862 $ 27,681
Oct 24, 2023 $ 0.000272
+2.58%
$ 91,262 $ 58,764
Oct 23, 2023 $ 0.000263
+1.94%
$ 88,458 $ 25,291
Oct 22, 2023 $ 0.000257
-4.56%
$ 86,482 $ 25,948
Oct 21, 2023 $ 0.000268
-2.84%
$ 90,068 $ 27,074
Oct 20, 2023 $ 0.000275
+5.12%
$ 92,342 $ 26,231
Oct 19, 2023 $ 0.000261
-0.41%
$ 87,576 $ 26,527
Oct 18, 2023 $ 0.000262
-0.55%
$ 87,881 $ 20,444
Oct 17, 2023 $ 0.000262
-1.95%
$ 88,051 $ 20,673
Oct 16, 2023 $ 0.000267
+3.70%
$ 89,706 $ 16,053
Oct 15, 2023 $ 0.000258
+1.32%
$ 86,773 $ 19,838
Oct 14, 2023 $ 0.000254
+1.66%
$ 85,392 $ 16,335