Affyn Historical Data

FYN Page 18
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $ 0.0233
+8.37%
$ 23.27 million $ 548,204
Dec 20, 2023 $ 0.0215
+13.16%
$ 21.47 million $ 442,951
Dec 19, 2023 $ 0.019
-3.97%
$ 18.97 million $ 367,076
Dec 18, 2023 $ 0.0197
-6.40%
$ 19.73 million $ 389,290
Dec 17, 2023 $ 0.0211
+0.46%
$ 21.08 million $ 395,446
Dec 16, 2023 $ 0.021
+0.61%
$ 20.99 million $ 436,604
Dec 15, 2023 $ 0.0209
-2.86%
$ 20.86 million $ 452,436
Dec 14, 2023 $ 0.0215
-1.71%
$ 21.47 million $ 418,061
Dec 13, 2023 $ 0.0218
-0.15%
$ 21.84 million $ 477,916
Dec 12, 2023 $ 0.0218
+1.65%
$ 21.81 million $ 452,503
Dec 11, 2023 $ 0.0215
+2.13%
$ 21.45 million $ 500,420
Dec 10, 2023 $ 0.021
-11.59%
$ 21.03 million $ 443,351
Dec 9, 2023 $ 0.0238
+12.22%
$ 23.79 million $ 484,565
Dec 8, 2023 $ 0.0212
+16.12%
$ 21.2 million $ 458,405
Dec 7, 2023 $ 0.0183
+7.30%
$ 18.26 million $ 428,141
Dec 6, 2023 $ 0.017
+0.40%
$ 17.02 million $ 449,682
Dec 5, 2023 $ 0.017
-2.52%
$ 16.95 million $ 441,311
Dec 4, 2023 $ 0.0174
+18.03%
$ 17.41 million $ 588,099
Dec 3, 2023 $ 0.0148
-3.10%
$ 14.75 million $ 493,073
Dec 2, 2023 $ 0.0152
+0.92%
$ 15.23 million $ 398,422
Dec 1, 2023 $ 0.0151
-9.96%
$ 15.13 million $ 326,349
Nov 30, 2023 $ 0.0154
+14.30%
$ 15.44 million $ 135,726
Nov 29, 2023 $ 0.0135
+4.17%
$ 13.55 million $ 471,739
Nov 28, 2023 $ 0.013
+8.97%
$ 13 million $ 489,602
Nov 27, 2023 $ 0.0119
-7.03%
$ 11.92 million $ 494,331
Nov 26, 2023 $ 0.0128
-2.99%
$ 12.83 million $ 513,119
Nov 25, 2023 $ 0.0132
+15.42%
$ 13.22 million $ 528,251
Nov 24, 2023 $ 0.0115
+7.11%
$ 11.47 million $ 465,686
Nov 23, 2023 $ 0.0107
-3.48%
$ 10.7 million $ 407,131
Nov 22, 2023 $ 0.0111
+2.15%
$ 11.09 million $ 419,097
Nov 21, 2023 $ 0.0107
-8.30%
$ 10.75 million $ 485,973
Nov 20, 2023 $ 0.0117
-1.65%
$ 11.72 million $ 458,754
Nov 19, 2023 $ 0.0119
-3.92%
$ 11.92 million $ 536,235
Nov 18, 2023 $ 0.0124
-2.73%
$ 12.36 million $ 494,906
Nov 17, 2023 $ 0.0127
+4.68%
$ 12.7 million $ 502,327
Nov 16, 2023 $ 0.0121
-1.15%
$ 12.14 million $ 517,840
Nov 15, 2023 $ 0.0123
-2.85%
$ 12.29 million $ 526,773
Nov 14, 2023 $ 0.0127
-3.26%
$ 12.65 million $ 528,756
Nov 13, 2023 $ 0.0131
+11.45%
$ 13.09 million $ 536,940
Nov 12, 2023 $ 0.0117
-3.07%
$ 11.76 million $ 527,635
Nov 11, 2023 $ 0.0122
+3.91%
$ 12.2 million $ 545,340
Nov 10, 2023 $ 0.0118
-4.73%
$ 11.76 million $ 412,937
Nov 9, 2023 $ 0.0124
-7.20%
$ 12.36 million $ 589,078
Nov 8, 2023 $ 0.0133
-6.46%
$ 13.32 million $ 526,064
Nov 7, 2023 $ 0.0142
-3.37%
$ 14.18 million $ 415,707
Nov 6, 2023 $ 0.0147
-6.56%
$ 14.66 million $ 526,582
Nov 5, 2023 $ 0.0157
-8.88%
$ 15.7 million $ 522,350
Nov 4, 2023 $ 0.0172
+4.29%
$ 17.24 million $ 488,904
Nov 3, 2023 $ 0.0165
+0.63%
$ 16.53 million $ 507,215
Nov 2, 2023 $ 0.0164
-4.31%
$ 16.42 million $ 497,710