Defina Finance Historical Data

FINA Page 22
Download
Date Close Price change Market cap Trading volume
Oct 1, 2022 $ 0.0145
-1.24%
$ 932,451 $ 249,922
Sep 30, 2022 $ 0.0146
+18.72%
$ 943,602 $ 278,672
Sep 29, 2022 $ 0.0124
-0.58%
$ 799,712 $ 232,548
Sep 28, 2022 $ 0.0125
+1.00%
$ 804,684 $ 257,930
Sep 27, 2022 $ 0.0123
-6.82%
$ 796,354 $ 198,547
Sep 26, 2022 $ 0.0133
-2.83%
$ 856,069 $ 258,589
Sep 25, 2022 $ 0.0137
+4.86%
$ 880,978 $ 304,484
Sep 24, 2022 $ 0.013
+0.45%
$ 836,916 $ 228,712
Sep 23, 2022 $ 0.0129
-5.30%
$ 492,564 $ 250,606
Sep 22, 2022 $ 0.0136
+2.68%
$ 519,800 $ 247,503
Sep 21, 2022 $ 0.0133
-3.97%
$ -- $ 210,369
Sep 20, 2022 $ 0.0138
-0.59%
$ 527,441 $ 227,522
Sep 19, 2022 $ 0.0139
+0.37%
$ 530,949 $ 166,539
Sep 18, 2022 $ 0.0139
-0.51%
$ 529,465 $ 218,065
Sep 17, 2022 $ 0.014
-3.91%
$ 532,057 $ 177,075
Sep 16, 2022 $ 0.0146
-3.60%
$ 554,271 $ 163,304
Sep 15, 2022 $ 0.0151
+5.80%
$ 575,356 $ 169,938
Sep 14, 2022 $ 0.0143
-2.82%
$ 544,167 $ 169,689
Sep 13, 2022 $ 0.0147
-6.46%
$ 559,174 $ 186,323
Sep 12, 2022 $ 0.0157
+0.06%
$ 597,879 $ 192,120
Sep 11, 2022 $ 0.0157
+7.43%
$ 597,019 $ 196,847
Sep 10, 2022 $ 0.0146
+5.16%
$ 555,535 $ 183,926
Sep 9, 2022 $ 0.0139
-4.67%
$ 528,368 $ 173,391
Sep 8, 2022 $ 0.0146
+2.50%
$ 554,682 $ 173,236
Sep 7, 2022 $ 0.0142
-3.46%
$ 541,166 $ 149,616
Sep 6, 2022 $ 0.0147
-2.18%
$ 560,839 $ 207,723
Sep 5, 2022 $ 0.0151
-1.31%
$ 574,275 $ 157,475
Sep 4, 2022 $ 0.0153
-0.16%
$ 581,860 $ 211,651
Sep 3, 2022 $ 0.0153
-1.76%
$ 582,186 $ 207,630
Sep 2, 2022 $ 0.0155
-1.99%
$ 592,247 $ 161,217
Sep 1, 2022 $ 0.0159
+3.75%
$ 604,877 $ 201,489
Aug 31, 2022 $ 0.0153
-9.69%
$ 583,330 $ 184,253
Aug 30, 2022 $ 0.0169
-1.19%
$ 645,618 $ 209,038
Aug 29, 2022 $ 0.0172
-2.45%
$ 653,620 $ 324,213
Aug 28, 2022 $ 0.0175
+1.15%
$ 666,871 $ 285,862
Aug 27, 2022 $ 0.0173
-1.23%
$ 659,903 $ 304,182
Aug 26, 2022 $ 0.0175
-6.57%
$ 668,089 $ 304,067
Aug 25, 2022 $ 0.0187
-0.46%
$ 712,699 $ 315,919
Aug 24, 2022 $ 0.0188
-1.59%
$ 716,508 $ 325,353
Aug 23, 2022 $ 0.0191
-0.35%
$ 726,857 $ 285,499
Aug 22, 2022 $ 0.0192
-5.32%
$ 729,669 $ 277,826
Aug 21, 2022 $ 0.0204
+4.49%
$ 775,369 $ 251,503
Aug 20, 2022 $ 0.0195
+4.71%
$ 742,187 $ 265,524
Aug 19, 2022 $ 0.0186
-6.59%
$ 709,356 $ 258,271
Aug 18, 2022 $ 0.0199
-2.29%
$ 758,813 $ 245,934
Aug 17, 2022 $ 0.0204
-4.76%
$ 776,526 $ 274,125
Aug 16, 2022 $ 0.0214
-2.07%
$ 815,735 $ 224,606
Aug 15, 2022 $ 0.0219
-12.58%
$ 832,586 $ 240,084
Aug 14, 2022 $ 0.025
+10.49%
$ 952,968 $ 332,106
Aug 13, 2022 $ 0.0226
+2.49%
$ 862,321 $ 284,822