Affyn Historical Data

FYN Page 18
Download
Date Close Price change Market cap Trading volume
Feb 22, 2024 $ 0.0288
+0.66%
$ 28.79 million $ 276,425
Feb 21, 2024 $ 0.0286
-1.69%
$ 28.62 million $ 358,878
Feb 20, 2024 $ 0.0291
+1.65%
$ 29.14 million $ 504,708
Feb 19, 2024 $ 0.0287
+3.23%
$ 28.67 million $ 489,266
Feb 18, 2024 $ 0.0278
+2.92%
$ 27.75 million $ 463,814
Feb 17, 2024 $ 0.0269
-0.62%
$ 26.92 million $ 601,016
Feb 16, 2024 $ 0.0271
-0.87%
$ 27.09 million $ 705,326
Feb 15, 2024 $ 0.0273
+1.73%
$ 27.27 million $ 685,600
Feb 14, 2024 $ 0.0268
+4.98%
$ 26.8 million $ 746,442
Feb 13, 2024 $ 0.0255
+0.92%
$ 25.53 million $ 709,269
Feb 12, 2024 $ 0.0253
+6.05%
$ 25.3 million $ 579,192
Feb 11, 2024 $ 0.0239
+0.21%
$ 23.86 million $ 475,028
Feb 10, 2024 $ 0.0238
+0.18%
$ 23.81 million $ 436,401
Feb 9, 2024 $ 0.0238
+2.09%
$ 23.76 million $ 503,619
Feb 8, 2024 $ 0.0233
-0.08%
$ 23.28 million $ 562,410
Feb 7, 2024 $ 0.0233
+2.05%
$ 23.27 million $ 604,989
Feb 6, 2024 $ 0.0228
+3.23%
$ 22.84 million $ 632,578
Feb 5, 2024 $ 0.0221
+0.22%
$ 22.11 million $ 477,417
Feb 4, 2024 $ 0.0221
+0.16%
$ 22.1 million $ 454,860
Feb 3, 2024 $ 0.0221
-0.03%
$ 22.11 million $ 531,730
Feb 2, 2024 $ 0.0221
-0.64%
$ 22.11 million $ 411,594
Feb 1, 2024 $ 0.0223
+0.36%
$ 22.26 million $ 475,116
Jan 31, 2024 $ 0.0222
+6.56%
$ 22.18 million $ 593,508
Jan 30, 2024 $ 0.0208
+11.07%
$ 20.8 million $ 487,902
Jan 29, 2024 $ 0.0188
+2.38%
$ 18.75 million $ 409,875
Jan 28, 2024 $ 0.0183
-1.05%
$ 18.31 million $ 450,767
Jan 27, 2024 $ 0.0186
+1.66%
$ 18.58 million $ 319,229
Jan 26, 2024 $ 0.0183
+1.67%
$ 18.28 million $ 316,456
Jan 25, 2024 $ 0.018
-2.24%
$ 17.98 million $ 451,094
Jan 24, 2024 $ 0.0184
+1.44%
$ 18.39 million $ 482,528
Jan 23, 2024 $ 0.0181
-5.13%
$ 18.13 million $ 520,959
Jan 22, 2024 $ 0.0191
-2.82%
$ 19.1 million $ 475,423
Jan 21, 2024 $ 0.0197
-0.47%
$ 19.66 million $ 346,860
Jan 20, 2024 $ 0.0198
+0.08%
$ 19.75 million $ 450,245
Jan 19, 2024 $ 0.0197
+0.21%
$ 19.73 million $ 460,733
Jan 18, 2024 $ 0.0197
-2.41%
$ 19.69 million $ 466,238
Jan 17, 2024 $ 0.0202
-0.66%
$ 20.17 million $ 451,192
Jan 16, 2024 $ 0.0203
-1.99%
$ 20.31 million $ 496,057
Jan 15, 2024 $ 0.0207
-0.94%
$ 20.72 million $ 408,346
Jan 14, 2024 $ 0.0209
-1.32%
$ 20.91 million $ 458,756
Jan 13, 2024 $ 0.0212
+0.50%
$ 21.19 million $ 472,903
Jan 12, 2024 $ 0.0211
-0.70%
$ 21.09 million $ 483,364
Jan 11, 2024 $ 0.0212
+4.04%
$ 21.24 million $ 474,641
Jan 10, 2024 $ 0.0204
+3.58%
$ 20.41 million $ 470,015
Jan 9, 2024 $ 0.0197
+2.06%
$ 19.71 million $ 472,567
Jan 8, 2024 $ 0.0193
+2.13%
$ 19.3 million $ 455,236
Jan 7, 2024 $ 0.0189
+0.23%
$ 18.9 million $ 441,391
Jan 6, 2024 $ 0.0189
-4.00%
$ 18.86 million $ 352,775
Jan 5, 2024 $ 0.0196
+1.25%
$ 19.65 million $ 418,255
Jan 4, 2024 $ 0.0194
+0.40%
$ 19.38 million $ 368,209