Defina Finance Historical Data

FINA Page 20
Download
Date Close Price change Market cap Trading volume
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
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