Defina Finance Historical Data

FINA Page 3
Download
Date Close Price change Market cap Trading volume
Sep 18 $ 0.0105
+1.04%
$ 794,095 $ 122,258
Sep 11 $ 0.0109
+5.75%
$ 779,214 $ 105,505
Sep 4 $ 0.0103
-5.22%
$ 780,008 $ 108,520
Aug 28 $ 0.0109
-4.40%
$ 817,461 $ 125,289
Aug 21 $ 0.0114
-8.93%
$ 841,658 $ 125,718
Aug 14 $ 0.0169
+0.81%
$ 947,775 $ 444,525
Aug 7 $ 0.0168
+0.18%
$ 1.26 million $ 442,745
Jul 31 $ 0.0167
-0.22%
$ 1.26 million $ 516,291
Jul 24 $ 0.0168
+0.02%
$ 1.26 million $ 516,914
Jul 17 $ 0.0167
-0.33%
$ 1.26 million $ 517,116
Jul 10 $ 0.0168
+0.30%
$ 1.26 million $ 517,165
Jul 3 $ 0.0168
+0.22%
$ 1.26 million $ 639,010
Jun 26 $ 0.0167
-0.73%
$ 1.19 million $ 648,114
Jun 19 $ 0.0167
+0.35%
$ 1.2 million $ 478,535
Jun 12 $ 0.0167
-0.74%
$ 1.19 million $ 578,555
Jun 5 $ 0.0168
-17.05%
$ 1.2 million $ 1.06 million
May 29 $ 0.0203
-8.11%
$ 1.45 million $ 1.8 million
May 22 $ 0.0222
+4.16%
$ 1.57 million $ 1.65 million
May 15 $ 0.0219
-15.29%
$ 1.52 million $ 1.84 million
May 8 $ 0.0273
+24.66%
$ 1.83 million $ 2.32 million
May 1 $ 0.0219
-29.34%
$ 1.55 million $ 2.43 million
Apr 24 $ 0.028
-13.74%
$ 2.2 million $ 3.8 million
Apr 17 $ 0.0333
-6.98%
$ 2.32 million $ 2.52 million
Apr 10 $ 0.0361
+14.61%
$ 2.54 million $ 1.35 million
Apr 3 $ 0.0314
-8.65%
$ 2.24 million $ 1.47 million
Mar 27 $ 0.0344
+14.15%
$ 2.45 million $ 1.51 million
Mar 20 $ 0.0309
+7.34%
$ 2.14 million $ 1.21 million
Mar 13 $ 0.0299
+20.36%
$ 2.06 million $ 1.14 million
Mar 6 $ 0.0229
-12.43%
$ 1.76 million $ 1.05 million
Feb 27 $ 0.0262
+2.08%
$ 1.86 million $ 1.25 million
Feb 20 $ 0.026
-28.16%
$ 1.85 million $ 1.35 million
Feb 13 $ 0.0363
+18.06%
$ 2.58 million $ 3.06 million
Feb 6 $ 0.0306
-7.89%
$ 2.18 million $ 3.19 million
Jan 30 $ 0.0333
+56.20%
$ 2.37 million $ 3.75 million
Jan 23 $ 0.0198
+19.08%
$ 1.52 million $ 1.49 million
Jan 16 $ 0.0166
-25.70%
$ 1.18 million $ 2.04 million
Jan 9 $ 0.0222
+59.32%
$ 1.58 million $ 1.6 million
Jan 2 $ 0.0139
+1.19%
$ 990,397 $ 732,917
Dec 26 $ 0.0138
+5.01%
$ 981,037 $ 476,996
Dec 19 $ 0.0132
-8.59%
$ 938,873 $ 465,969
Dec 12 $ 0.0144
-6.08%
$ 1.03 million $ 406,662
Dec 5 $ 0.0148
-9.39%
$ 1.09 million $ 305,709
Nov 28 $ 0.0163
+4.16%
$ 1.16 million $ 496,450
Nov 21 $ 0.0159
+9.03%
$ 1.12 million $ 1.33 million
Nov 14 $ 0.0169
-1.27%
$ 1.04 million $ 1.2 million
Nov 7 $ 0.0171
-21.45%
$ 1.2 million $ 1.79 million
Oct 31 $ 0.0218
+5.00%
$ 1.53 million $ 1.84 million
Oct 24 $ 0.0208
-7.26%
$ 1.46 million $ 1.78 million
Oct 17 $ 0.0225
-12.60%
$ 1.51 million $ 2.9 million
Oct 10 $ 0.0257
-13.59%
$ 1.73 million $ 2.94 million