Defina Finance Price Chart - CurrencyBeacon

FINA Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2022-10-28	$0.020525	$0.020595	$0.0193	$0.01945039	$251,766.97
2022-10-27	$0.02156	$0.022865	$0.02041	$0.02049219	$324,794.38
2022-10-26	$0.02312542	$0.023345	$0.02120227	$0.02155	$260,108.55
2022-10-25	$0.02128512	$0.02385	$0.02058	$0.02312542	$327,314.46
2022-10-24	$0.02251467	$0.02252452	$0.02115504	$0.021215	$283,150.43
2022-10-23	$0.02212	$0.022775	$0.021875	$0.02247	$256,548.19
2022-10-22	$0.022525	$0.022595	$0.02145	$0.02212	$285,781.18
2022-10-21	$0.0229	$0.023515	$0.022135	$0.02253	$267,138.59
2022-10-20	$0.02316154	$0.02348929	$0.02229571	$0.0229	$247,534.45
2022-10-19	$0.02387	$0.02401	$0.022335	$0.02316154	$221,559.73
2022-10-18	$0.02423606	$0.02441322	$0.02316	$0.023865	$300,527.17
2022-10-17	$0.02612216	$0.0265	$0.02312854	$0.02423149	$362,743.73
2022-10-16	$0.02612	$0.02728	$0.02479	$0.02612216	$286,866.87
2022-10-15	$0.02749412	$0.0302471	$0.025965	$0.026125	$371,004.62
2022-10-14	$0.02392429	$0.02765588	$0.02387	$0.02749412	$451,837.48
2022-10-13	$0.021495	$0.02403889	$0.02076	$0.02392857	$263,197.19
2022-10-12	$0.02364066	$0.023845	$0.021025	$0.02151	$309,323.90
2022-10-11	$0.0273	$0.0277	$0.02288	$0.02358	$306,480.36
2022-10-10	$0.02984	$0.029915	$0.02619	$0.02729	$297,470.72
2022-10-09	$0.02891	$0.03426	$0.028345	$0.02984	$383,606.60
2022-10-08	$0.02745943	$0.02978	$0.02730111	$0.02836	$304,639.46
2022-10-07	$0.03960213	$0.04018636	$0.02733819	$0.02742271	$473,166.09
2022-10-06	$0.02700508	$0.04625705	$0.02675941	$0.03959423	$1.99M
2022-10-05	$0.015485	$0.02725	$0.015465	$0.02647136	$851,978.60
2022-10-04	$0.015265	$0.01615	$0.014445	$0.01548	$242,603.03
2022-10-03	$0.01463	$0.01524	$0.014215	$0.01524	$293,034.98
2022-10-02	$0.014445	$0.01468001	$0.014045	$0.01468001	$280,958.53
2022-10-01	$0.01462504	$0.01466	$0.0142	$0.01444	$252,044.71
2022-09-30	$0.01239	$0.015445	$0.012355	$0.01458894	$424,632.62
2022-09-29	$0.01246005	$0.013085	$0.01198	$0.01235	$257,363.01