Asian Fintech Historical Data

AFIN Page 21
Download
Date Close Price change Market cap Trading volume
Jun 22, 2022 $ 0.00841
-6.50%
$ 4.2 million $ 0.1
Jun 21, 2022 $ 0.009
-0.31%
$ 4.5 million $ 0.1
Jun 20, 2022 $ 0.00905
-4.13%
$ 4.53 million $ 0
Jun 19, 2022 $ 0.00944
+13.45%
$ 4.72 million $ 0.1
Jun 18, 2022 $ 0.00834
-8.26%
$ 4.17 million $ 0.1
Jun 17, 2022 $ 0.0091
+2.07%
$ 4.55 million $ 0.1
Jun 16, 2022 $ 0.00893
-19.81%
$ 4.47 million $ 0
Jun 15, 2022 $ 0.0111
+1.92%
$ 5.54 million $ 0.1
Jun 14, 2022 $ 0.0109
+0.63%
$ 5.45 million $ 0.1
Jun 13, 2022 $ 0.0108
-16.32%
$ 5.41 million $ 0.1
Jun 12, 2022 $ 0.013
-5.62%
$ 6.49 million $ 0.1
Jun 11, 2022 $ 0.0137
-8.02%
$ 6.87 million $ 0.1
Jun 10, 2022 $ 0.0149
-6.95%
$ 7.47 million $ 0
Jun 9, 2022 $ 0.0161
-4.56%
$ 8.03 million $ 0
Jun 8, 2022 $ 0.0168
-1.10%
$ 8.42 million $ 0
Jun 7, 2022 $ 0.017
-2.67%
$ 8.5 million $ 0
Jun 6, 2022 $ 0.0175
+2.89%
$ 8.74 million $ 0
Jun 5, 2022 $ 0.017
+0.40%
$ 8.49 million $ 0
Jun 4, 2022 $ 0.0169
+1.48%
$ 8.45 million $ 0
Jun 3, 2022 $ 0.0167
-3.13%
$ 8.33 million $ 0
Jun 2, 2022 $ 0.0172
+0.99%
$ 8.61 million $ 123
Jun 1, 2022 $ 0.0171
-6.21%
$ 8.55 million $ 0
May 31, 2022 $ 0.0182
-3.08%
$ 9.12 million $ 0
May 30, 2022 $ 0.0188
+10.08%
$ 9.4 million $ 0
May 29, 2022 $ 0.0171
+1.12%
$ 8.54 million $ 0
May 28, 2022 $ 0.0169
+3.90%
$ 8.45 million $ 0
May 27, 2022 $ 0.0162
-4.25%
$ 8.12 million $ 523
May 26, 2022 $ 0.017
-7.23%
$ 8.5 million $ 2,931
May 25, 2022 $ 0.0183
-3.75%
$ 9.15 million $ 2,266
May 24, 2022 $ 0.019
-2.09%
$ 9.51 million $ 1,728
May 23, 2022 $ 0.0194
-3.31%
$ 9.71 million $ 3,224
May 22, 2022 $ 0.0201
+3.55%
$ 10.07 million $ 2,691
May 21, 2022 $ 0.0195
+0.81%
$ 9.73 million $ 1,253
May 20, 2022 $ 0.0193
-8.22%
$ 9.66 million $ 259
May 19, 2022 $ 0.0211
+5.41%
$ 10.55 million $ 0
May 18, 2022 $ 0.02
-8.45%
$ 10 million $ 1,443
May 17, 2022 $ 0.0218
+3.43%
$ 10.92 million $ 1,690
May 16, 2022 $ 0.0211
-5.55%
$ 10.56 million $ 0
May 15, 2022 $ 0.0224
+4.39%
$ 11.21 million $ 0
May 14, 2022 $ 0.0215
+2.69%
$ 10.75 million $ 0
May 13, 2022 $ 0.021
+2.38%
$ 10.49 million $ 0
May 12, 2022 $ 0.0205
-6.11%
$ 10.26 million $ 2
May 11, 2022 $ 0.0218
-11.68%
$ 10.88 million $ 0
May 10, 2022 $ 0.0246
+4.71%
$ 12.31 million $ 0
May 9, 2022 $ 0.0236
-12.43%
$ 11.78 million $ 0
May 8, 2022 $ 0.0268
-4.67%
$ 13.41 million $ 0
May 7, 2022 $ 0.0282
-8.82%
$ 14.08 million $ 5
May 6, 2022 $ 0.0309
-2.19%
$ 15.44 million $ 0
May 5, 2022 $ 0.0316
-6.57%
$ 15.81 million $ 0
May 4, 2022 $ 0.0338
+5.30%
$ 16.91 million $ 0.1