Defina Finance Historical Data

FINA Page 13
Download
Date Close Price change Market cap Trading volume
Dec 24, 2023 $ 0.0168
+1.92%
$ 1.26 million $ 87,044
Dec 23, 2023 $ 0.0165
-9.33%
$ 1.24 million $ 42,391
Dec 22, 2023 $ 0.018
-11.56%
$ 1.35 million $ 34,092
Dec 21, 2023 $ 0.0203
+15.82%
$ 1.53 million $ 207,569
Dec 20, 2023 $ 0.0176
-3.50%
$ 1.32 million $ 31,611
Dec 19, 2023 $ 0.0182
-0.59%
$ 1.37 million $ 36,616
Dec 18, 2023 $ 0.0182
-3.56%
$ 1.37 million $ 44,695
Dec 17, 2023 $ 0.0189
-6.30%
$ 1.42 million $ 29,889
Dec 16, 2023 $ 0.0202
-5.38%
$ 1.52 million $ 35,566
Dec 15, 2023 $ 0.0214
+15.53%
$ 1.61 million $ 142,855
Dec 14, 2023 $ 0.0185
-1.14%
$ 1.4 million $ 39,199
Dec 13, 2023 $ 0.0187
-6.43%
$ 1.41 million $ 38,806
Dec 12, 2023 $ 0.02
+6.25%
$ 1.51 million $ 68,928
Dec 11, 2023 $ 0.0188
-20.91%
$ 1.42 million $ 136,086
Dec 10, 2023 $ 0.0238
-1.83%
$ 1.79 million $ 31,927
Dec 9, 2023 $ 0.0244
-9.95%
$ 1.84 million $ 63,110
Dec 8, 2023 $ 0.0271
-0.35%
$ 2.04 million $ 82,353
Dec 7, 2023 $ 0.0272
+5.67%
$ 2.05 million $ 95,425
Dec 6, 2023 $ 0.0258
-9.58%
$ 1.94 million $ 116,929
Dec 5, 2023 $ 0.0285
-6.58%
$ 2.14 million $ 83,465
Dec 4, 2023 $ 0.0288
+13.87%
$ 2.17 million $ 98,988
Dec 3, 2023 $ 0.0252
+2.20%
$ 1.9 million $ 66,158
Dec 2, 2023 $ 0.0246
+44.51%
$ 1.85 million $ 28,487
Dec 1, 2023 $ 0.0171
+0.62%
$ 1.29 million $ 44,314
Nov 30, 2023 $ 0.017
-9.19%
$ 1.28 million $ 37,673
Nov 29, 2023 $ 0.0184
+1.38%
$ 1.38 million $ 32,058
Nov 28, 2023 $ 0.0183
-6.38%
$ 1.37 million $ 26,753
Nov 27, 2023 $ 0.0195
+0.29%
$ 1.46 million $ 28,228
Nov 26, 2023 $ 0.0195
-9.00%
$ 1.46 million $ 27,914
Nov 25, 2023 $ 0.0214
-2.95%
$ 1.61 million $ 26,762
Nov 24, 2023 $ 0.022
+6.21%
$ 1.65 million $ 31,549
Nov 23, 2023 $ 0.0206
-3.27%
$ 1.55 million $ 29,955
Nov 22, 2023 $ 0.0214
+13.47%
$ 1.61 million $ 32,599
Nov 21, 2023 $ 0.0189
-6.84%
$ 1.42 million $ 30,946
Nov 20, 2023 $ 0.0192
-10.31%
$ 1.44 million $ 28,629
Nov 19, 2023 $ 0.0214
+12.77%
$ 1.61 million $ 35,855
Nov 18, 2023 $ 0.019
+12.09%
$ 1.43 million $ 31,759
Nov 17, 2023 $ 0.0171
-6.10%
$ 1.28 million $ 27,762
Nov 16, 2023 $ 0.0183
-2.32%
$ 1.38 million $ 33,887
Nov 15, 2023 $ 0.0188
+37.10%
$ 1.41 million $ 41,104
Nov 14, 2023 $ 0.0138
-28.79%
$ 1.03 million $ 29,434
Nov 13, 2023 $ 0.0193
-17.41%
$ 1.45 million $ 34,523
Nov 12, 2023 $ 0.0235
+22.40%
$ 1.76 million $ 37,401
Nov 11, 2023 $ 0.0193
-11.17%
$ 1.45 million $ 41,734
Nov 10, 2023 $ 0.0216
+6.73%
$ 1.62 million $ 59,415
Nov 9, 2023 $ 0.0202
+71.30%
$ 1.51 million $ 129,734
Nov 8, 2023 $ 0.0118
+5.30%
$ 882,697 $ 28,182
Nov 7, 2023 $ 0.0112
-1.99%
$ 844,414 $ 27,329
Nov 6, 2023 $ 0.0115
+2.48%
$ 864,178 $ 29,148
Nov 5, 2023 $ 0.0112
+1.89%
$ 843,028 $ 31,770