Defina Finance Historical Data

FINA Page 15
Download
Date Close Price change Market cap Trading volume
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
Nov 4, 2023 $ 0.011
-5.49%
$ 829,409 $ 29,637
Nov 3, 2023 $ 0.0116
-4.55%
$ 869,037 $ 31,724
Nov 2, 2023 $ 0.0121
+18.34%
$ 906,508 $ 37,062
Nov 1, 2023 $ 0.0102
-0.95%
$ 768,189 $ 29,087
Oct 31, 2023 $ 0.0103
+4.00%
$ 771,936 $ 30,482
Oct 30, 2023 $ 0.00995
-0.98%
$ 747,019 $ 29,872
Oct 29, 2023 $ 0.01
-0.28%
$ 753,413 $ 30,148
Oct 28, 2023 $ 0.0103
+2.42%
$ 769,953 $ 29,771
Oct 27, 2023 $ 0.01
-1.08%
$ 752,211 $ 28,969
Oct 26, 2023 $ 0.01
-0.29%
$ 753,097 $ 32,019
Oct 25, 2023 $ 0.01
-4.50%
$ 753,786 $ 35,341
Oct 24, 2023 $ 0.0107
-2.01%
$ 802,222 $ 33,037
Oct 23, 2023 $ 0.0108
+7.23%
$ 809,783 $ 34,101
Oct 22, 2023 $ 0.0102
-0.39%
$ 765,953 $ 33,482
Oct 21, 2023 $ 0.0102
+7.40%
$ 766,482 $ 32,952
Oct 20, 2023 $ 0.00943
-4.43%
$ 707,704 $ 29,307
Oct 19, 2023 $ 0.00987
+0.73%
$ 741,184 $ 30,962
Oct 18, 2023 $ 0.00981
+3.21%
$ 736,090 $ 29,389
Oct 17, 2023 $ 0.00952
+1.72%
$ 714,299 $ 27,824
Oct 16, 2023 $ 0.00944
+4.77%
$ 708,424 $ 32,188
Oct 15, 2023 $ 0.00899
-2.80%
$ 675,174 $ 28,533