Defina Finance Historical Data

FINA Page 21
Download
Date Close Price change Market cap Trading volume
Nov 19, 2022 $ 0.0169
-2.41%
$ 1.2 million $ 263,336
Nov 18, 2022 $ 0.0174
-0.46%
$ 1.24 million $ 201,560
Nov 17, 2022 $ 0.0175
-7.92%
$ 1.24 million $ 138,500
Nov 16, 2022 $ 0.0189
-6.05%
$ 1.32 million $ 181,941
Nov 15, 2022 $ 0.02
+9.49%
$ 1.4 million $ 182,029
Nov 14, 2022 $ 0.0182
+6.45%
$ 1.28 million $ 235,907
Nov 13, 2022 $ 0.0171
-5.53%
$ 1.2 million $ 218,773
Nov 12, 2022 $ 0.0182
-5.70%
$ 1.27 million $ 263,745
Nov 11, 2022 $ 0.0193
+3.39%
$ 1.35 million $ 290,038
Nov 10, 2022 $ 0.0186
+12.30%
$ 1.31 million $ 279,627
Nov 9, 2022 $ 0.0167
-14.43%
$ 1.17 million $ 214,908
Nov 8, 2022 $ 0.0195
-9.03%
$ 1.36 million $ 270,479
Nov 7, 2022 $ 0.0214
-2.04%
$ 1.5 million $ 257,356
Nov 6, 2022 $ 0.0218
-22.71%
$ 1.53 million $ 281,352
Nov 5, 2022 $ 0.0283
+46.75%
$ 1.98 million $ 310,461
Nov 4, 2022 $ 0.0193
+2.94%
$ 1.35 million $ 274,544
Nov 3, 2022 $ 0.0187
-2.73%
$ 1.31 million $ 205,277
Nov 2, 2022 $ 0.0193
-3.76%
$ 1.35 million $ 259,063
Nov 1, 2022 $ 0.02
-2.42%
$ 1.4 million $ 258,067
Oct 31, 2022 $ 0.0205
-1.40%
$ 1.44 million $ 248,977
Oct 30, 2022 $ 0.0208
+3.84%
$ 1.46 million $ 197,351
Oct 29, 2022 $ 0.02
+2.37%
$ 1.4 million $ 261,844
Oct 28, 2022 $ 0.0196
-4.53%
$ 1.31 million $ 242,928
Oct 27, 2022 $ 0.0205
-4.96%
$ 1.38 million $ 294,016
Oct 26, 2022 $ 0.0216
-6.51%
$ 1.45 million $ 238,909
Oct 25, 2022 $ 0.0231
+8.74%
$ 1.55 million $ 274,578
Oct 24, 2022 $ 0.0212
-5.33%
$ 1.43 million $ 274,179
Oct 23, 2022 $ 0.0225
+2.05%
$ 1.51 million $ 238,480
Oct 22, 2022 $ 0.0224
-0.47%
$ 1.51 million $ 476,422
Oct 21, 2022 $ 0.0206
-10.21%
$ 1.39 million $ 271,945
Oct 20, 2022 $ 0.0203
-16.99%
$ 1.36 million $ 647,013
Oct 19, 2022 $ 0.0245
+7.39%
$ 1.64 million $ 375,596
Oct 18, 2022 $ 0.0239
-1.57%
$ 1.6 million $ 267,121
Oct 17, 2022 $ 0.0397
+54.21%
$ 2.66 million $ 622,810
Oct 16, 2022 $ 0.0257
-1.46%
$ 1.73 million $ 457,373
Oct 15, 2022 $ 0.0261
-4.87%
$ 1.69 million $ 272,086
Oct 14, 2022 $ 0.0275
+14.88%
$ 1.77 million $ 292,695
Oct 13, 2022 $ 0.0251
+16.62%
$ 1.62 million $ 607,112
Oct 12, 2022 $ 0.0276
+17.30%
$ 1.78 million $ 785,677
Oct 11, 2022 $ 0.0236
-13.83%
$ 1.52 million $ 277,683
Oct 10, 2022 $ 0.0274
-8.11%
$ 1.76 million $ 251,274
Oct 9, 2022 $ 0.0298
+3.85%
$ 1.92 million $ 294,506
Oct 8, 2022 $ 0.0283
+3.64%
$ 1.83 million $ 343,176
Oct 7, 2022 $ 0.0274
-30.63%
$ 1.77 million $ 316,891
Oct 6, 2022 $ 0.0398
+45.12%
$ 2.57 million $ 536,496
Oct 5, 2022 $ 0.0268
+72.73%
$ 1.73 million $ 383,595
Oct 4, 2022 $ 0.0155
+4.42%
$ 998,868 $ 222,908
Oct 3, 2022 $ 0.0151
+2.95%
$ 974,040 $ 142,928
Oct 2, 2022 $ 0.0147
+1.60%
$ 947,078 $ 268,178
Oct 1, 2022 $ 0.0145
-1.24%
$ 932,451 $ 249,922