Defina Finance Historical Data

FINA Page 19
Download
Date Close Price change Market cap Trading volume
Feb 27, 2023 $ 0.0245
-4.60%
$ 1.74 million $ 176,688
Feb 26, 2023 $ 0.026
+6.66%
$ 1.85 million $ 116,832
Feb 25, 2023 $ 0.0243
-13.68%
$ 1.73 million $ 181,835
Feb 24, 2023 $ 0.0279
-3.69%
$ 1.98 million $ 178,361
Feb 23, 2023 $ 0.029
-0.07%
$ 2.06 million $ 182,801
Feb 22, 2023 $ 0.0289
-18.67%
$ 2.05 million $ 203,653
Feb 21, 2023 $ 0.0356
+1.28%
$ 2.53 million $ 228,301
Feb 20, 2023 $ 0.0351
-3.05%
$ 2.5 million $ 255,423
Feb 19, 2023 $ 0.0363
-1.39%
$ 2.58 million $ 596,303
Feb 18, 2023 $ 0.0368
+0.90%
$ 2.61 million $ 697,370
Feb 17, 2023 $ 0.0364
+9.59%
$ 2.59 million $ 322,124
Feb 16, 2023 $ 0.0333
-3.80%
$ 2.37 million $ 405,057
Feb 15, 2023 $ 0.0346
+6.56%
$ 2.46 million $ 355,786
Feb 14, 2023 $ 0.0321
+9.56%
$ 2.28 million $ 355,675
Feb 13, 2023 $ 0.0292
-4.93%
$ 2.08 million $ 324,395
Feb 12, 2023 $ 0.0306
-6.67%
$ 2.18 million $ 368,867
Feb 11, 2023 $ 0.0332
+14.76%
$ 2.36 million $ 345,749
Feb 10, 2023 $ 0.0289
-1.38%
$ 2.05 million $ 325,019
Feb 9, 2023 $ 0.0294
-18.45%
$ 2.09 million $ 322,620
Feb 8, 2023 $ 0.036
+4.29%
$ 2.56 million $ 680,859
Feb 7, 2023 $ 0.0345
+5.07%
$ 2.46 million $ 429,765
Feb 6, 2023 $ 0.0325
-2.24%
$ 2.31 million $ 716,660
Feb 5, 2023 $ 0.0333
-16.47%
$ 2.37 million $ 927,536
Feb 4, 2023 $ 0.0398
+23.49%
$ 2.83 million $ 517,448
Feb 3, 2023 $ 0.0326
+24.09%
$ 2.31 million $ 762,107
Feb 2, 2023 $ 0.0262
+10.87%
$ 1.86 million $ 560,576
Feb 1, 2023 $ 0.0236
+14.99%
$ 1.68 million $ 283,925
Jan 31, 2023 $ 0.0205
+8.54%
$ 1.46 million $ 263,015
Jan 30, 2023 $ 0.0189
-11.19%
$ 1.35 million $ 431,745
Jan 29, 2023 $ 0.0213
+7.76%
$ 1.52 million $ 459,228
Jan 28, 2023 $ 0.0198
+10.84%
$ 1.4 million $ 240,012
Jan 27, 2023 $ 0.0179
+4.46%
$ 1.27 million $ 383,312
Jan 26, 2023 $ 0.0171
-1.02%
$ 1.21 million $ 223,916
Jan 25, 2023 $ 0.0172
+9.58%
$ 1.22 million $ 224,377
Jan 24, 2023 $ 0.0157
-8.27%
$ 1.11 million $ 218,394
Jan 23, 2023 $ 0.0169
+2.02%
$ 1.2 million $ 198,768
Jan 22, 2023 $ 0.0166
+0.79%
$ 1.18 million $ 381,153
Jan 21, 2023 $ 0.0165
+7.83%
$ 1.18 million $ 382,486
Jan 20, 2023 $ 0.0153
+4.47%
$ 1.09 million $ 200,281
Jan 19, 2023 $ 0.0147
-3.53%
$ 1.04 million $ 322,911
Jan 18, 2023 $ 0.0152
-16.36%
$ 1.08 million $ 230,281
Jan 17, 2023 $ 0.0182
-4.04%
$ 1.3 million $ 250,752
Jan 16, 2023 $ 0.019
-14.69%
$ 1.35 million $ 274,902
Jan 15, 2023 $ 0.0222
+11.36%
$ 1.58 million $ 290,864
Jan 14, 2023 $ 0.0197
+10.25%
$ 1.4 million $ 272,412
Jan 13, 2023 $ 0.0179
+23.14%
$ 1.27 million $ 275,075
Jan 12, 2023 $ 0.0145
+2.51%
$ 1.03 million $ 212,869
Jan 11, 2023 $ 0.0142
+0.26%
$ 1.01 million $ 112,275
Jan 10, 2023 $ 0.0142
+3.06%
$ 1.01 million $ 215,923
Jan 9, 2023 $ 0.0138
-0.97%
$ 980,837 $ 220,073