Affyn Historical Data

FYN Page 25
Download
Date Close Price change Market cap Trading volume
Mar 10, 2023 $ 0.0298
-2.71%
$ 29.77 million $ 763,922
Mar 9, 2023 $ 0.0305
-6.25%
$ 30.54 million $ 798,216
Mar 8, 2023 $ 0.0326
-0.67%
$ 32.58 million $ 763,485
Mar 7, 2023 $ 0.0328
+3.55%
$ 32.8 million $ 754,402
Mar 6, 2023 $ 0.0317
-1.16%
$ 31.68 million $ 744,922
Mar 5, 2023 $ 0.032
+1.82%
$ 32.05 million $ 760,555
Mar 4, 2023 $ 0.0315
-1.54%
$ 31.47 million $ 765,268
Mar 3, 2023 $ 0.032
-3.63%
$ 31.97 million $ 759,121
Mar 2, 2023 $ 0.0332
-0.36%
$ 33.17 million $ 691,745
Mar 1, 2023 $ 0.0333
-0.33%
$ 33.29 million $ 765,556
Feb 28, 2023 $ 0.0334
+2.03%
$ 33.4 million $ 758,287
Feb 27, 2023 $ 0.0327
-1.32%
$ 32.74 million $ 739,546
Feb 26, 2023 $ 0.0332
+3.89%
$ 33.17 million $ 728,042
Feb 25, 2023 $ 0.0319
-2.94%
$ 31.93 million $ 760,602
Feb 24, 2023 $ 0.0329
-2.51%
$ 32.9 million $ 789,838
Feb 23, 2023 $ 0.0337
-1.74%
$ 33.73 million $ 763,185
Feb 22, 2023 $ 0.0343
+0.45%
$ 34.27 million $ 777,760
Feb 21, 2023 $ 0.0341
-0.01%
$ 34.12 million $ 555,492
Feb 20, 2023 $ 0.0341
-5.79%
$ 34.09 million $ 395,647
Feb 19, 2023 $ 0.0362
-0.39%
$ 36.18 million $ 775,022
Feb 18, 2023 $ 0.0363
+1.19%
$ 36.32 million $ 759,743
Feb 17, 2023 $ 0.0359
-5.94%
$ 35.9 million $ 757,368
Feb 16, 2023 $ 0.0382
+8.96%
$ 38.16 million $ 802,611
Feb 15, 2023 $ 0.035
-2.36%
$ 35.02 million $ 852,366
Feb 14, 2023 $ 0.0359
-2.21%
$ 35.87 million $ 717,158
Feb 13, 2023 $ 0.0366
-1.99%
$ 36.63 million $ 515,001
Feb 12, 2023 $ 0.0374
-0.28%
$ 37.37 million $ 726,593
Feb 11, 2023 $ 0.0375
-0.55%
$ 37.48 million $ 758,789
Feb 10, 2023 $ 0.0377
-0.03%
$ 37.68 million $ 786,429
Feb 9, 2023 $ 0.0377
-0.37%
$ 37.69 million $ 4.36 million
Feb 8, 2023 $ 0.0378
-2.76%
$ 37.83 million $ 537,007
Feb 7, 2023 $ 0.0389
+0.91%
$ 38.94 million $ 522,323
Feb 6, 2023 $ 0.0386
+0.63%
$ 38.57 million $ 1.82 million
Feb 5, 2023 $ 0.0383
-3.65%
$ 38.32 million $ 1.13 million
Feb 4, 2023 $ 0.0398
-1.01%
$ 39.78 million $ 13.36 million
Feb 3, 2023 $ 0.0402
+3.20%
$ 40.18 million $ 1.33 million
Feb 2, 2023 $ 0.0389
+2.10%
$ 38.94 million $ 21.79 million
Feb 1, 2023 $ 0.0381
-1.12%
$ 38.14 million $ 9.88 million
Jan 31, 2023 $ 0.0385
+2.09%
$ 38.49 million $ 525,861
Jan 30, 2023 $ 0.0377
-0.04%
$ 37.71 million $ 503,406
Jan 29, 2023 $ 0.0377
-1.20%
$ 37.72 million $ 3.7 million
Jan 28, 2023 $ 0.0382
-1.55%
$ 38.16 million $ 896,128
Jan 27, 2023 $ 0.0388
-0.35%
$ 38.76 million $ 866,811
Jan 26, 2023 $ 0.039
-1.91%
$ 38.96 million $ 5.45 million
Jan 25, 2023 $ 0.0397
-0.13%
$ 39.72 million $ 21.86 million
Jan 24, 2023 $ 0.0398
+2.61%
$ 39.77 million $ 5.94 million
Jan 23, 2023 $ 0.0388
-5.28%
$ 38.75 million $ 7.32 million
Jan 22, 2023 $ 0.0409
+1.39%
$ 40.91 million $ 1.2 million
Jan 21, 2023 $ 0.0404
+6.64%
$ 40.39 million $ 7.11 million
Jan 20, 2023 $ 0.0379
-1.98%
$ 37.87 million $ 4.5 million