Asian Fintech Historical Data

AFIN Page 14
Download
Date Close Price change Market cap Trading volume
Jun 27, 2023 $ 0.00209
-2.61%
$ 1.04 million $ 22,843
Jun 26, 2023 $ 0.00214
+4.39%
$ 1.07 million $ 21,995
Jun 25, 2023 $ 0.00205
+1.10%
$ 1.03 million $ 24,679
Jun 24, 2023 $ 0.00203
+0.30%
$ 1.01 million $ 27,060
Jun 23, 2023 $ 0.00202
+0.17%
$ 1.01 million $ 27,275
Jun 22, 2023 $ 0.00202
+42.96%
$ 1.01 million $ 28,827
Jun 21, 2023 $ 0.00141
+0.12%
$ 704,890 $ 27,093
Jun 20, 2023 $ 0.00141
+0.19%
$ 706,467 $ 28,383
Jun 19, 2023 $ 0.00141
+0.32%
$ 706,303 $ 28,355
Jun 18, 2023 $ 0.00142
+0.45%
$ 708,251 $ 28,261
Jun 17, 2023 $ 0.00141
+0.13%
$ 705,144 $ 21,662
Jun 16, 2023 $ 0.00141
-4.31%
$ 706,193 $ 6,676
Jun 15, 2023 $ 0.00148
+10.32%
$ 737,811 $ 17,621
Jun 14, 2023 $ 0.00134
-5.31%
$ 668,777 $ 29,402
Jun 13, 2023 $ 0.00141
+12.22%
$ 706,295 $ 13,355
Jun 12, 2023 $ 0.00126
+4.92%
$ 629,552 $ 65
Jun 11, 2023 $ 0.0012
-0.18%
$ 599,963 $ 208
Jun 10, 2023 $ 0.0012
+0.56%
$ 601,002 $ 243
Jun 9, 2023 $ 0.00119
-0.54%
$ 597,464 $ 417
Jun 8, 2023 $ 0.0012
+0.17%
$ 600,786 $ 193
Jun 7, 2023 $ 0.0012
+1.55%
$ 599,516 $ 138
May 27, 2023 $ 0.00103
+19.12%
$ -- $ 247
May 26, 2023 $ 0.000866
-0.21%
$ 433,066 $ 165
May 25, 2023 $ 0.000868
+1.39%
$ 433,961 $ 286
May 24, 2023 $ 0.000856
-1.00%
$ 427,960 $ 224
May 23, 2023 $ 0.000865
-0.12%
$ -- $ 11
May 22, 2023 $ 0.000866
+5.70%
$ 432,888 $ 940
May 21, 2023 $ 0.00082
-6.49%
$ 409,842 $ 43
May 20, 2023 $ 0.000876
+2.75%
$ 438,116 $ 88
May 19, 2023 $ 0.000853
+4.63%
$ 426,439 $ 1,011
May 18, 2023 $ 0.000815
-8.24%
$ 407,639 $ 666
May 17, 2023 $ 0.000889
+0.00%
$ 444,300 $ 10
May 16, 2023 $ 0.000811
-0.39%
$ -- $ 24
May 15, 2023 $ 0.000814
-2.90%
$ 407,208 $ 273
May 14, 2023 $ 0.000839
+0.24%
$ 419,345 $ 13
May 13, 2023 $ 0.000838
-1.72%
$ 419,036 $ 327
May 12, 2023 $ 0.000853
+0.40%
$ 426,280 $ 767
May 11, 2023 $ 0.000849
-0.38%
$ 424,421 $ 75
May 10, 2023 $ 0.000852
+0.53%
$ 425,852 $ 852
May 9, 2023 $ 0.000847
+1.90%
$ 423,452 $ 27
May 8, 2023 $ 0.00083
-8.26%
$ 415,130 $ 83
May 7, 2023 $ 0.000904
+6.56%
$ 452,022 $ 10
May 6, 2023 $ 0.000848
-0.16%
$ 423,871 $ 45
May 5, 2023 $ 0.00085
+13.01%
$ 424,905 $ 71
May 4, 2023 $ 0.000752
-26.47%
$ 376,024 $ 134
May 3, 2023 $ 0.00102
+27.08%
$ 511,779 $ 1,655
May 2, 2023 $ 0.000805
-10.63%
$ 402,331 $ 16
May 1, 2023 $ 0.0009
-2.88%
$ 450,232 $ 78
Apr 30, 2023 $ 0.000926
+7.49%
$ 462,907 $ 951
Apr 29, 2023 $ 0.000907
+0.33%
$ -- $ 1,997