Defina Finance Historical Data

FINA Page 22
Download
Date Close Price change Market cap Trading volume
Dec 19, 2022 $ 0.0142
-1.39%
$ 1.01 million $ 72,852
Dec 18, 2022 $ 0.0144
+0.88%
$ 1.03 million $ 77,390
Dec 17, 2022 $ 0.0143
-0.98%
$ 1.02 million $ 71,517
Dec 16, 2022 $ 0.0145
-0.91%
$ 1.03 million $ 60,193
Dec 15, 2022 $ 0.0146
-0.29%
$ 1.04 million $ 42,733
Dec 14, 2022 $ 0.0146
-1.06%
$ 1.04 million $ 51,328
Dec 13, 2022 $ 0.0148
-0.51%
$ 1.05 million $ 50,744
Dec 12, 2022 $ 0.0148
-3.68%
$ 1.05 million $ 52,757
Dec 11, 2022 $ 0.0154
+4.25%
$ 1.09 million $ 53,812
Dec 10, 2022 $ 0.0148
-2.11%
$ 1.05 million $ 50,416
Dec 9, 2022 $ 0.0151
+1.96%
$ 1.07 million $ 49,703
Dec 8, 2022 $ 0.0147
-1.57%
$ 1.05 million $ 49,027
Dec 7, 2022 $ 0.015
-3.43%
$ 1.06 million $ 49,285
Dec 6, 2022 $ 0.0155
-2.28%
$ 1.1 million $ 49,734
Dec 5, 2022 $ 0.0159
-2.86%
$ 1.13 million $ 57,544
Dec 4, 2022 $ 0.0163
-1.13%
$ 1.16 million $ 67,937
Dec 3, 2022 $ 0.0165
-0.05%
$ 1.17 million $ 65,584
Dec 2, 2022 $ 0.0164
-6.09%
$ 1.17 million $ 68,242
Dec 1, 2022 $ 0.0175
+0.82%
$ 1.24 million $ 69,920
Nov 30, 2022 $ 0.0174
+12.30%
$ 1.24 million $ 93,549
Nov 29, 2022 $ 0.0155
-0.52%
$ 1.1 million $ 64,343
Nov 28, 2022 $ 0.0156
-0.19%
$ 1.11 million $ 66,877
Nov 27, 2022 $ 0.0157
-1.42%
$ 1.12 million $ 68,031
Nov 26, 2022 $ 0.0159
+1.29%
$ 1.13 million $ 66,442
Nov 25, 2022 $ 0.0157
-1.64%
$ 1.12 million $ 63,986
Nov 24, 2022 $ 0.0159
+3.72%
$ 1.13 million $ 234,956
Nov 23, 2022 $ 0.0154
-2.06%
$ 1.1 million $ 315,022
Nov 22, 2022 $ 0.0158
+3.45%
$ 1.12 million $ 366,102
Nov 21, 2022 $ 0.0152
+4.33%
$ 1.08 million $ 278,675
Nov 20, 2022 $ 0.0146
-13.66%
$ 1.04 million $ 250,405
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