Affyn Historical Data

FYN Page 20
Download
Date Close Price change Market cap Trading volume
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
Nov 1, 2023 $ 0.0172
-2.56%
$ 17.16 million $ 506,885
Oct 31, 2023 $ 0.0176
-2.84%
$ 17.6 million $ 505,375
Oct 30, 2023 $ 0.0181
+6.16%
$ 18.12 million $ 506,868
Oct 29, 2023 $ 0.0171
-5.45%
$ 17.07 million $ 494,491
Oct 28, 2023 $ 0.0181
+1.28%
$ 18.05 million $ 439,038
Oct 27, 2023 $ 0.0178
-0.68%
$ 17.83 million $ 537,540
Oct 26, 2023 $ 0.0179
+2.45%
$ 17.95 million $ 361,758
Oct 25, 2023 $ 0.0175
-2.03%
$ 17.54 million $ 570,705
Oct 24, 2023 $ 0.0179
+1.09%
$ 17.91 million $ 626,079
Oct 23, 2023 $ 0.0177
-1.75%
$ 17.71 million $ 588,656
Oct 22, 2023 $ 0.018
+0.04%
$ 18.03 million $ 494,773
Oct 21, 2023 $ 0.018
-3.14%
$ 18.03 million $ 524,379
Oct 20, 2023 $ 0.0186
+1.88%
$ 18.61 million $ 391,326
Oct 19, 2023 $ 0.0183
-4.72%
$ 18.27 million $ 500,365
Oct 18, 2023 $ 0.0192
+16.90%
$ 19.17 million $ 433,769
Oct 17, 2023 $ 0.0164
+0.89%
$ 16.4 million $ 393,918
Oct 16, 2023 $ 0.0163
+4.50%
$ 16.26 million $ 540,999
Oct 15, 2023 $ 0.0156
-0.54%
$ 15.55 million $ 565,610
Oct 14, 2023 $ 0.0156
-2.55%
$ 15.63 million $ 418,246
Oct 13, 2023 $ 0.016
+0.06%
$ 16.04 million $ 554,637
Oct 12, 2023 $ 0.016
-0.94%
$ 16.03 million $ 578,267
Oct 11, 2023 $ 0.0162
+5.53%
$ 16.18 million $ 575,511
Oct 10, 2023 $ 0.0153
+0.76%
$ 15.34 million $ 559,922
Oct 9, 2023 $ 0.0153
+1.62%
$ 15.33 million $ 564,494
Oct 8, 2023 $ 0.0151
-0.91%
$ 15.08 million $ 568,917
Oct 7, 2023 $ 0.0152
-2.37%
$ 15.22 million $ 560,184
Oct 6, 2023 $ 0.0156
+3.51%
$ 15.55 million $ 546,706
Oct 5, 2023 $ 0.015
-5.04%
$ 14.95 million $ 514,196
Oct 4, 2023 $ 0.0159
+4.86%
$ 15.91 million $ 389,724
Oct 3, 2023 $ 0.0152
-0.34%
$ 15.16 million $ 512,210
Oct 2, 2023 $ 0.0152
-1.70%
$ 15.2 million $ 580,605
Oct 1, 2023 $ 0.0155
+0.00%
$ 15.53 million $ 448,859
Sep 30, 2023 $ 0.0155
+23.29%
$ 15.52 million $ 505,315
Sep 29, 2023 $ 0.0126
-0.88%
$ 12.59 million $ 375,637
Sep 28, 2023 $ 0.0127
+1.33%
$ 12.71 million $ 415,220
Sep 27, 2023 $ 0.0125
-4.00%
$ 12.53 million $ 499,953
Sep 26, 2023 $ 0.0131
+2.42%
$ 13.05 million $ 406,335