Defina Finance Historical Data

FINA Page 25
Download
Date Close Price change Market cap Trading volume
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
Aug 12, 2022 $0.0221
-14.11%
$840,375 $262,249
Aug 11, 2022 $0.0257
-3.95%
$978,675 $349,660
Aug 10, 2022 $0.0268
-3.26%
$1.02 million $316,029
Aug 9, 2022 $0.0278
-1.95%
$1.06 million $341,639
Aug 8, 2022 $0.0283
+3.09%
$1.08 million $318,751
Aug 7, 2022 $0.0275
+0.76%
$1.05 million $338,621
Aug 6, 2022 $0.0272
-1.01%
$1.04 million $383,215
Aug 5, 2022 $0.0274
-3.03%
$1.04 million $372,476
Aug 4, 2022 $0.0282
-2.48%
$1.07 million $255,522
Aug 3, 2022 $0.0289
+0.19%
$1.1 million $283,496
Aug 2, 2022 $0.0289
-1.66%
$1.1 million $346,411
Aug 1, 2022 $0.0293
-0.48%
$1.12 million $391,983
Jul 31, 2022 $0.0294
+1.22%
$1.12 million $377,401
Jul 30, 2022 $0.0291
+2.37%
$1.11 million $380,024
Jul 29, 2022 $0.0283
+0.10%
$1.08 million $181,197
Jul 28, 2022 $0.0283
-2.22%
$1.08 million $73,024
Jul 27, 2022 $0.0289
+0.37%
$1.1 million $135,702
Jul 26, 2022 $0.0288
+1.00%
$1.1 million $155,359
Jul 25, 2022 $0.0285
-1.83%
$1.09 million $275,969
Jul 24, 2022 $0.0291
+2.31%
$1.11 million $284,722
Jul 23, 2022 $0.0284
-3.51%
$1.08 million $261,869
Jul 22, 2022 $0.0295
+0.17%
$1.12 million $218,286
Jul 21, 2022 $0.0294
-1.77%
$1.12 million $292,059
Jul 20, 2022 $0.03
-2.18%
$1.14 million $328,664