Affyn Historical Data

FYN Page 20
Download
Date Close Price change Market cap Trading volume
Sep 12, 2023 $ 0.0137
-10.85%
$ 13.72 million $ 707,323
Sep 11, 2023 $ 0.0154
-1.43%
$ 15.4 million $ 672,123
Sep 10, 2023 $ 0.0156
-3.20%
$ 15.63 million $ 690,032
Sep 9, 2023 $ 0.0161
+0.41%
$ 16.14 million $ 535,157
Sep 8, 2023 $ 0.0161
+19.29%
$ 16.07 million $ 594,773
Sep 7, 2023 $ 0.0135
+6.30%
$ 13.47 million $ 561,448
Sep 6, 2023 $ 0.0126
+1.05%
$ 12.6 million $ 594,735
Sep 5, 2023 $ 0.0125
+8.31%
$ 12.46 million $ 586,055
Sep 4, 2023 $ 0.0115
-15.95%
$ 11.5 million $ 683,085
Sep 3, 2023 $ 0.0137
+0.07%
$ 13.68 million $ 588,901
Sep 2, 2023 $ 0.0137
-0.94%
$ 13.67 million $ 564,640
Sep 1, 2023 $ 0.0138
-1.18%
$ 13.8 million $ 628,374
Aug 31, 2023 $ 0.014
-4.79%
$ 13.97 million $ 642,743
Aug 30, 2023 $ 0.0147
+1.10%
$ 14.67 million $ 643,403
Aug 29, 2023 $ 0.0145
-12.76%
$ 14.51 million $ 647,218
Aug 28, 2023 $ 0.0166
-2.26%
$ 16.63 million $ 649,805
Aug 27, 2023 $ 0.017
-2.57%
$ 17.01 million $ 649,740
Aug 26, 2023 $ 0.0175
+2.13%
$ 17.46 million $ 649,546
Aug 25, 2023 $ 0.0171
+2.29%
$ 17.09 million $ 698,266
Aug 24, 2023 $ 0.0167
-6.39%
$ 16.71 million $ 680,721
Aug 23, 2023 $ 0.0178
-3.73%
$ 17.85 million $ 695,048
Aug 22, 2023 $ 0.0185
-2.03%
$ 18.54 million $ 653,685
Aug 21, 2023 $ 0.0189
-3.99%
$ 18.92 million $ 676,039
Aug 20, 2023 $ 0.0197
-0.67%
$ 19.71 million $ 665,732
Aug 19, 2023 $ 0.0199
+4.80%
$ 19.86 million $ 680,007
Aug 18, 2023 $ 0.019
-1.29%
$ 18.95 million $ 652,503
Aug 17, 2023 $ 0.0192
-1.20%
$ 19.2 million $ 692,320
Aug 16, 2023 $ 0.0194
-6.79%
$ 19.43 million $ 991,919
Aug 15, 2023 $ 0.0207
-0.75%
$ 20.68 million $ 961,133
Aug 14, 2023 $ 0.0208
+4.27%
$ 20.83 million $ 980,426
Aug 13, 2023 $ 0.02
-10.14%
$ 19.96 million $ 869,968
Aug 12, 2023 $ 0.0222
-1.76%
$ 22.22 million $ 964,372
Aug 11, 2023 $ 0.0226
+0.38%
$ 22.61 million $ 693,022
Aug 10, 2023 $ 0.0225
-0.20%
$ 22.53 million $ 673,979
Aug 9, 2023 $ 0.0226
+5.67%
$ 22.59 million $ 807,441
Aug 8, 2023 $ 0.0214
+5.40%
$ 21.38 million $ 836,660
Aug 7, 2023 $ 0.0203
-2.38%
$ 20.28 million $ 846,707
Aug 6, 2023 $ 0.0208
-0.69%
$ 20.81 million $ 900,046
Aug 5, 2023 $ 0.021
-1.05%
$ 20.96 million $ 974,909
Aug 4, 2023 $ 0.0212
-3.32%
$ 21.18 million $ 790,230
Aug 3, 2023 $ 0.0219
+3.14%
$ 21.91 million $ 800,205
Aug 2, 2023 $ 0.0212
-1.16%
$ 21.24 million $ 964,111
Aug 1, 2023 $ 0.0215
+1.40%
$ 21.49 million $ 982,688
Jul 31, 2023 $ 0.0212
+0.73%
$ 21.2 million $ 678,628
Jul 30, 2023 $ 0.021
+0.85%
$ 21.03 million $ 825,600
Jul 29, 2023 $ 0.0209
-2.60%
$ 20.85 million $ 880,337
Jul 28, 2023 $ 0.0214
-4.19%
$ 21.41 million $ 856,232
Jul 27, 2023 $ 0.0224
-2.82%
$ 22.36 million $ 701,712
Jul 26, 2023 $ 0.023
-0.72%
$ 23 million $ 860,349
Jul 25, 2023 $ 0.0232
-1.63%
$ 23.17 million $ 971,050