Defina Finance Historical Data

FINA Page 24
Download
Date Close Price change Market cap Trading volume
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
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