Defina Finance Historical Data

FINA Page 21
Download
Date Close Price change Market cap Trading volume
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
Jan 8, 2023 $ 0.0139
+1.06%
$ 990,397 $ 171,046
Jan 7, 2023 $ 0.0138
-0.85%
$ 979,208 $ 165,711
Jan 6, 2023 $ 0.0139
-0.93%
$ 988,268 $ 137,253
Jan 5, 2023 $ 0.014
+0.54%
$ 996,658 $ 56,133
Jan 4, 2023 $ 0.0139
-1.35%
$ 989,335 $ 63,970
Jan 3, 2023 $ 0.0141
+0.90%
$ 1 million $ 68,584
Jan 2, 2023 $ 0.0139
+1.31%
$ 991,538 $ 70,220
Jan 1, 2023 $ 0.0138
+0.04%
$ 981,037 $ 68,856
Dec 31, 2022 $ 0.0138
+0.67%
$ 980,015 $ 67,843
Dec 30, 2022 $ 0.0137
-2.68%
$ 971,594 $ 60,807
Dec 29, 2022 $ 0.014
+1.46%
$ 996,279 $ 70,354
Dec 28, 2022 $ 0.0137
-1.76%
$ 975,597 $ 68,669
Dec 27, 2022 $ 0.0139
+0.23%
$ 991,542 $ 68,177
Dec 26, 2022 $ 0.0139
+5.61%
$ 986,602 $ 72,290
Dec 25, 2022 $ 0.0132
+1.33%
$ 938,873 $ 67,277
Dec 24, 2022 $ 0.0131
-3.58%
$ 927,880 $ 67,018
Dec 23, 2022 $ 0.013
-2.17%
$ 924,433 $ 64,072
Dec 22, 2022 $ 0.0133
-3.59%
$ 946,434 $ 61,553
Dec 21, 2022 $ 0.0139
+1.50%
$ 989,355 $ 64,202
Dec 20, 2022 $ 0.0137
-4.36%
$ 973,819 $ 68,994
Dec 19, 2022 $ 0.0142
-1.39%
$ 1.01 million $ 72,852