Defina Finance Historical Data

FINA Page 17
Download
Date Close Price change Market cap Trading volume
Jun 8, 2023 $ 0.0192
-2.08%
$ 1.37 million $ 134,045
Jun 7, 2023 $ 0.0196
-2.50%
$ 1.4 million $ 196,021
Jun 6, 2023 $ 0.0201
+8.14%
$ 1.43 million $ 154,948
Jun 5, 2023 $ 0.0186
-8.39%
$ 1.32 million $ 192,813
Jun 4, 2023 $ 0.0203
-0.71%
$ 1.45 million $ 228,344
Jun 3, 2023 $ 0.0204
+0.73%
$ 1.45 million $ 252,460
Jun 2, 2023 $ 0.0203
+1.46%
$ 1.44 million $ 212,111
Jun 1, 2023 $ 0.02
-3.35%
$ 1.42 million $ 199,967
May 31, 2023 $ 0.0207
-4.72%
$ 1.47 million $ 205,088
May 30, 2023 $ 0.0217
-0.10%
$ 1.55 million $ 289,772
May 29, 2023 $ 0.0216
-2.47%
$ 1.53 million $ 413,050
May 28, 2023 $ 0.0221
-0.56%
$ 1.57 million $ 291,143
May 27, 2023 $ 0.0222
+3.44%
$ 1.58 million $ 173,542
May 26, 2023 $ 0.0216
+2.92%
$ 1.54 million $ 425,852
May 25, 2023 $ 0.0209
-0.11%
$ 1.49 million $ 467,090
May 24, 2023 $ 0.0209
-1.60%
$ 1.49 million $ 197,083
May 23, 2023 $ 0.0213
+2.64%
$ 1.51 million $ 216,360
May 22, 2023 $ 0.0207
-2.79%
$ 1.47 million $ 166,672
May 21, 2023 $ 0.0213
-3.31%
$ 1.52 million $ 183,608
May 20, 2023 $ 0.0219
-0.41%
$ 1.56 million $ 240,994
May 19, 2023 $ 0.0222
-0.89%
$ 1.58 million $ 234,788
May 18, 2023 $ 0.0224
-10.56%
$ 1.59 million $ 211,892
May 17, 2023 $ 0.0251
-1.04%
$ 1.78 million $ 374,801
May 16, 2023 $ 0.0253
+0.27%
$ 1.8 million $ 393,703
May 15, 2023 $ 0.0252
-2.68%
$ 1.79 million $ 380,203
May 14, 2023 $ 0.0258
-6.04%
$ 1.83 million $ 239,621
May 13, 2023 $ 0.0273
+29.17%
$ 1.94 million $ 412,723
May 12, 2023 $ 0.0211
+11.62%
$ 1.5 million $ 361,595
May 11, 2023 $ 0.0189
-8.28%
$ 1.34 million $ 332,085
May 10, 2023 $ 0.0206
-14.76%
$ 1.47 million $ 392,466
May 9, 2023 $ 0.0243
+10.65%
$ 1.73 million $ 480,760
May 8, 2023 $ 0.0221
+0.63%
$ 1.57 million $ 335,900
May 7, 2023 $ 0.0219
-8.68%
$ 1.55 million $ 355,673
May 6, 2023 $ 0.0239
-9.65%
$ 1.7 million $ 361,595
May 5, 2023 $ 0.0266
-2.48%
$ 1.89 million $ 131,153
May 4, 2023 $ 0.0274
-2.16%
$ 1.95 million $ 404,104
May 3, 2023 $ 0.028
-3.20%
$ 1.99 million $ 420,055
May 2, 2023 $ 0.0291
+1.89%
$ 2.07 million $ 436,988
May 1, 2023 $ 0.0287
-7.35%
$ 2.04 million $ 317,450
Apr 30, 2023 $ 0.0309
+11.05%
$ 2.2 million $ 476,286
Apr 29, 2023 $ 0.028
-6.93%
$ 1.99 million $ 568,076
Apr 28, 2023 $ 0.0301
-4.52%
$ 2.14 million $ 635,943
Apr 27, 2023 $ 0.0316
+1.32%
$ 2.25 million $ 660,836
Apr 26, 2023 $ 0.0312
-0.13%
$ 2.22 million $ 671,046
Apr 25, 2023 $ 0.0314
-1.11%
$ 2.23 million $ 660,287
Apr 24, 2023 $ 0.0318
-1.99%
$ 2.26 million $ 601,123
Apr 23, 2023 $ 0.0326
-2.18%
$ 2.32 million $ 386,835
Apr 22, 2023 $ 0.0333
+6.76%
$ 2.37 million $ 647,529
Apr 21, 2023 $ 0.0312
-8.02%
$ 2.22 million $ 624,590
Apr 20, 2023 $ 0.0339
-1.50%
$ 2.41 million $ 525,809