Defina Finance Historical Data

FINA Page 10
Download
Date Close Price change Market cap Trading volume
Oct 2, 2024 $0.00174
+0.06%
$174,666 $3,878
Oct 1, 2024 $0.00174
-0.17%
$174,766 $4,043
Sep 30, 2024 $0.00175
+8.90%
$175,670 $8,019
Sep 29, 2024 $0.00161
+1.01%
$161,408 $3,882
Sep 28, 2024 $0.00159
+0.89%
$159,901 $3,880
Sep 27, 2024 $0.00158
+0.51%
$158,796 $4,092
Sep 26, 2024 $0.00157
-1.19%
$157,892 $3,965
Sep 25, 2024 $0.00159
-2.39%
$159,700 $4,125
Sep 24, 2024 $0.00163
+0.00%
$163,617 $3,862
Sep 23, 2024 $0.00163
+2.26%
$163,718 $4,265
Sep 22, 2024 $0.00159
-0.06%
$160,001 $3,854
Sep 21, 2024 $0.00159
-0.69%
$160,102 $3,956
Sep 20, 2024 $0.00161
-0.86%
$161,307 $3,941
Sep 19, 2024 $0.00162
+0.37%
$162,914 $4,115
Sep 18, 2024 $0.00161
-0.06%
$162,010 $3,856
Sep 17, 2024 $0.00161
+0.31%
$161,809 $3,881
Sep 16, 2024 $0.00161
+0.12%
$161,508 $3,872
Sep 15, 2024 $0.00161
-0.43%
$161,408 $3,874
Sep 14, 2024 $0.00161
-0.55%
$162,211 $3,960
Sep 13, 2024 $0.00162
-0.67%
$162,914 $4,592
Sep 12, 2024 $0.00163
-0.79%
$164,019 $4,314
Sep 11, 2024 $0.00164
-1.14%
$165,224 $5,357
Sep 10, 2024 $0.00167
+1.09%
$167,936 $5,982
Sep 9, 2024 $0.00165
+0.61%
$166,128 $5,725
Sep 8, 2024 $0.00164
-2.44%
$164,823 $5,562
Sep 7, 2024 $0.00168
-0.30%
$168,941 $5,198
Sep 6, 2024 $0.00169
+2.24%
$169,342 $5,362
Sep 5, 2024 $0.00165
+0.06%
$165,325 $5,236
Sep 4, 2024 $0.00165
-0.78%
$165,626 $5,533
Sep 3, 2024 $0.00166
-0.83%
$167,133 $12,826
Sep 2, 2024 $0.00168
-0.18%
$168,438 $26,584
Sep 1, 2024 $0.00168
-0.59%
$168,438 $26,154
Aug 31, 2024 $0.00169
+0.54%
$169,644 $26,141
Aug 30, 2024 $0.00168
-0.18%
$168,941 $26,217
Aug 29, 2024 $0.00168
+0.30%
$168,941 $26,314
Aug 28, 2024 $0.00168
-4.12%
$168,438 $38,849
Aug 27, 2024 $0.00175
+7.77%
$175,469 $28,325
Aug 26, 2024 $0.00162
-2.23%
$162,814 $26,303
Aug 25, 2024 $0.00166
+0.61%
$166,831 $26,097
Aug 24, 2024 $0.00165
+0.79%
$166,028 $26,107
Aug 23, 2024 $0.00164
+3.08%
$164,823 $59,247
Aug 22, 2024 $0.0016
+0.06%
$160,202 $26,100
Aug 21, 2024 $0.00159
-0.44%
$160,001 $26,619
Aug 20, 2024 $0.0016
-0.12%
$161,106 $26,143
Aug 19, 2024 $0.0016
+0.06%
$161,006 $26,065
Aug 18, 2024 $0.0016
-0.12%
$160,704 $25,721
Aug 17, 2024 $0.0016
-1.90%
$160,805 $26,370
Aug 16, 2024 $0.00163
+0.62%
$164,119 $28,341
Aug 15, 2024 $0.00162
+2.01%
$163,115 $26,257
Aug 14, 2024 $0.00159
-2.51%
$159,801 $25,975