Defina Finance Historical Data

FINA Page 18
Download
Date Close Price change Market cap Trading volume
Apr 19, 2023 $ 0.0345
-5.62%
$ 2.45 million $ 222,695
Apr 18, 2023 $ 0.037
+2.76%
$ 2.63 million $ 204,699
Apr 17, 2023 $ 0.036
+0.70%
$ 2.56 million $ 290,892
Apr 16, 2023 $ 0.0358
-0.82%
$ 2.54 million $ 228,091
Apr 15, 2023 $ 0.0361
-7.59%
$ 2.57 million $ 241,302
Apr 14, 2023 $ 0.0391
+6.34%
$ 2.78 million $ 246,219
Apr 13, 2023 $ 0.0367
+1.28%
$ 2.61 million $ 228,229
Apr 12, 2023 $ 0.0362
-1.45%
$ 2.57 million $ 224,959
Apr 11, 2023 $ 0.0368
+8.98%
$ 2.61 million $ 211,999
Apr 10, 2023 $ 0.0337
+7.11%
$ 2.4 million $ 196,066
Apr 9, 2023 $ 0.0314
-0.21%
$ 2.24 million $ 177,932
Apr 8, 2023 $ 0.0315
+1.08%
$ 2.24 million $ 205,787
Apr 7, 2023 $ 0.0311
-1.07%
$ 2.21 million $ 225,715
Apr 6, 2023 $ 0.0315
-7.90%
$ 2.24 million $ 207,549
Apr 5, 2023 $ 0.0336
+1.75%
$ 2.39 million $ 214,332
Apr 4, 2023 $ 0.033
-2.68%
$ 2.35 million $ 202,509
Apr 3, 2023 $ 0.034
-1.26%
$ 2.42 million $ 232,867
Apr 2, 2023 $ 0.0344
+6.14%
$ 2.45 million $ 222,207
Apr 1, 2023 $ 0.0323
+5.11%
$ 2.3 million $ 236,273
Mar 31, 2023 $ 0.0308
+0.86%
$ 2.19 million $ 207,946
Mar 30, 2023 $ 0.0304
-4.83%
$ 2.16 million $ 197,071
Mar 29, 2023 $ 0.0312
+6.65%
$ 2.22 million $ 215,447
Mar 28, 2023 $ 0.0292
-3.95%
$ 2.07 million $ 197,151
Mar 27, 2023 $ 0.0303
+0.60%
$ 2.16 million $ 233,027
Mar 26, 2023 $ 0.0301
-2.77%
$ 2.14 million $ 246,831
Mar 25, 2023 $ 0.0309
-7.38%
$ 2.2 million $ 154,286
Mar 24, 2023 $ 0.0338
-0.39%
$ 2.4 million $ 184,029
Mar 23, 2023 $ 0.034
+21.73%
$ 2.41 million $ 306,101
Mar 22, 2023 $ 0.0278
+3.02%
$ 1.97 million $ 214,285
Mar 21, 2023 $ 0.0269
-3.85%
$ 1.91 million $ 171,232
Mar 20, 2023 $ 0.0279
-3.09%
$ 1.99 million $ 180,234
Mar 19, 2023 $ 0.029
-3.14%
$ 2.06 million $ 184,635
Mar 18, 2023 $ 0.0299
+6.35%
$ 2.12 million $ 231,695
Mar 17, 2023 $ 0.0281
+8.85%
$ 1.99 million $ 177,298
Mar 16, 2023 $ 0.0258
+0.39%
$ 1.83 million $ 163,542
Mar 15, 2023 $ 0.0258
-5.11%
$ 1.83 million $ 175,341
Mar 14, 2023 $ 0.0272
+0.17%
$ 1.93 million $ 182,083
Mar 13, 2023 $ 0.0272
+9.69%
$ 1.93 million $ 212,068
Mar 12, 2023 $ 0.0248
+9.81%
$ 1.76 million $ 182,520
Mar 11, 2023 $ 0.0229
-6.67%
$ 1.63 million $ 182,646
Mar 10, 2023 $ 0.0246
+1.69%
$ 1.75 million $ 160,686
Mar 9, 2023 $ 0.0243
-6.24%
$ 1.73 million $ 164,846
Mar 8, 2023 $ 0.0261
-5.84%
$ 1.85 million $ 181,497
Mar 7, 2023 $ 0.0275
+0.61%
$ 1.95 million $ 174,200
Mar 6, 2023 $ 0.0272
+3.80%
$ 1.93 million $ 183,050
Mar 5, 2023 $ 0.0262
+0.40%
$ 1.86 million $ 176,439
Mar 4, 2023 $ 0.026
+2.40%
$ 1.85 million $ 175,364
Mar 3, 2023 $ 0.0254
+4.62%
$ 1.8 million $ 184,765
Mar 2, 2023 $ 0.0242
-15.88%
$ 1.72 million $ 163,567
Mar 1, 2023 $ 0.0287
+5.01%
$ 2.04 million $ 175,549