Defina Finance Historical Data

FINA Page 22
Download
Date Close Price change Market cap Trading volume
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
Dec 18, 2022 $0.0144
+0.88%
$1.03 million $77,390
Dec 17, 2022 $0.0143
-0.98%
$1.02 million $71,517