FinNexus Historical Data

FNX
Download
Date Close Price change Market cap Trading volume
Jun 8, 2021 $0.0401
+0.16%
$20.05 million $42
Jun 7, 2021 $0.04
-49.85%
$20.01 million $1,954
Jun 6, 2021 $0.0798
+59.23%
$39.89 million $255
Jun 5, 2021 $0.0501
+2.38%
$25.04 million $381
Jun 4, 2021 $0.049
-11.74%
$24.48 million $69
Jun 3, 2021 $0.0555
-7.42%
$27.73 million $144
Jun 2, 2021 $0.0599
-7.81%
$29.97 million $23
Jun 1, 2021 $0.065
+80.29%
$32.49 million $162
May 30, 2021 $0.066
+2.39%
$33 million $849
May 29, 2021 $0.0644
+0.00%
$32.21 million $594
May 28, 2021 $0.0644
-11.36%
$32.21 million $255
May 27, 2021 $0.0727
+93.93%
$36.37 million $366
May 26, 2021 $0.0375
-52.59%
$18.75 million $2,800
May 25, 2021 $0.0791
+31.77%
$39.53 million $3,049
May 24, 2021 $0.06
-33.81%
$29.99 million $1,622
May 23, 2021 $0.0907
-35.19%
$45.33 million $1,129
May 22, 2021 $0.14
+63.55%
$69.96 million $3,673
May 21, 2021 $0.0855
+116.07%
$42.76 million $21,800
May 20, 2021 $0.0396
+198.90%
$19.78 million $1,238
May 19, 2021 $0.0132
-30.50%
$6.62 million $33,802
May 18, 2021 $0.0191
-41.00%
$3.37 million $142,664
May 17, 2021 $0.0323
-91.18%
$5.71 million $881,024
May 16, 2021 $0.366
-3.82%
$64.67 million $1.52 million
May 15, 2021 $0.38
-7.39%
$67.24 million $1.74 million
May 14, 2021 $0.411
+0.59%
$72.64 million $1.88 million
May 13, 2021 $0.409
-10.35%
$72.23 million $1.73 million
May 12, 2021 $0.456
-7.94%
$80.64 million $1.86 million
May 11, 2021 $0.496
+3.40%
$87.58 million $2.01 million
May 10, 2021 $0.48
+4.78%
$84.76 million $1.93 million
May 9, 2021 $0.458
-4.07%
$80.91 million $1.96 million
May 8, 2021 $0.477
+0.43%
$84.4 million $1.92 million
May 7, 2021 $0.475
+6.58%
$84.02 million $2.01 million
May 6, 2021 $0.446
+3.41%
$78.79 million $2 million
May 5, 2021 $0.431
+3.15%
$76.21 million $1.7 million
May 4, 2021 $0.418
-7.72%
$73.89 million $1.45 million
May 3, 2021 $0.453
+4.55%
$80.07 million $1.5 million
May 2, 2021 $0.433
-3.79%
$76.58 million $1.25 million
May 1, 2021 $0.45
-3.33%
$79.6 million $1.28 million
Apr 30, 2021 $0.466
-0.44%
$82.36 million $1.41 million
Apr 29, 2021 $0.468
-2.06%
$82.72 million $1.6 million
Apr 28, 2021 $0.478
-3.17%
$84.49 million $1.67 million
Apr 27, 2021 $0.493
+1.26%
$87.25 million $1.69 million
Apr 26, 2021 $0.487
+18.89%
$86.17 million $1.81 million
Apr 25, 2021 $0.41
-3.92%
$72.46 million $1.86 million
Apr 24, 2021 $0.427
-6.42%
$75.46 million $1.87 million
Apr 23, 2021 $0.456
-8.57%
$80.63 million $1.56 million
Apr 22, 2021 $0.499
-0.88%
$88.19 million $1.32 million
Apr 21, 2021 $0.504
-4.08%
$89.03 million $1.25 million
Apr 20, 2021 $0.525
-1.86%
$92.8 million $1.27 million
Apr 19, 2021 $0.535
-3.11%
$94.59 million $1.18 million
Download