FINA Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| 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 |