Asian Fintech Historical Data

AFIN Page 22
Download
Date Close Price change Market cap Trading volume
May 3, 2022 $ 0.0321
-2.40%
$ 16.05 million $ 0
May 2, 2022 $ 0.0329
+1.00%
$ 16.45 million $ 0
May 1, 2022 $ 0.0326
+3.40%
$ 16.3 million $ 0
Apr 30, 2022 $ 0.0315
-2.81%
$ 15.77 million $ 0
Apr 29, 2022 $ 0.0324
-7.40%
$ 16.21 million $ 1
Apr 28, 2022 $ 0.035
+1.53%
$ 17.49 million $ 0
Apr 27, 2022 $ 0.0345
+1.13%
$ 17.23 million $ 1
Apr 26, 2022 $ 0.0341
-6.45%
$ 17.03 million $ 0
Apr 25, 2022 $ 0.0364
+2.51%
$ 18.2 million $ 0
Apr 24, 2022 $ 0.0355
-0.44%
$ 17.75 million $ 0
Apr 23, 2022 $ 0.0357
-0.67%
$ 17.83 million $ 0
Apr 22, 2022 $ 0.0359
-0.55%
$ 17.96 million $ 0
Apr 21, 2022 $ 0.0362
-2.86%
$ 18.09 million $ 0
Apr 20, 2022 $ 0.0372
+0.51%
$ 18.61 million $ 0
Apr 19, 2022 $ 0.0371
+1.42%
$ 18.54 million $ 0
Apr 18, 2022 $ 0.0366
+2.17%
$ 18.28 million $ 2,754
Apr 17, 2022 $ 0.0359
-2.04%
$ 17.94 million $ 5,927
Apr 16, 2022 $ 0.0366
+0.63%
$ 18.31 million $ 4,130
Apr 15, 2022 $ 0.0364
+0.63%
$ 18.19 million $ 0
Apr 14, 2022 $ 0.0361
-2.88%
$ 18.06 million $ 0
Apr 13, 2022 $ 0.0372
+2.88%
$ 18.61 million $ 2,158
Apr 12, 2022 $ 0.0362
+1.63%
$ 18.11 million $ 3,076
Apr 11, 2022 $ 0.0356
-6.93%
$ 17.8 million $ 5,263
Apr 10, 2022 $ 0.0384
-1.31%
$ 19.19 million $ 5,909
Apr 9, 2022 $ 0.0389
+1.88%
$ 19.45 million $ 7,469
Apr 8, 2022 $ 0.0381
-1.04%
$ 19.05 million $ 6,433
Apr 7, 2022 $ 0.0386
+1.72%
$ 19.28 million $ 3,895
Apr 6, 2022 $ 0.0378
-7.01%
$ 18.92 million $ 3,999
Apr 5, 2022 $ 0.0408
-3.08%
$ 20.39 million $ 4,527
Apr 4, 2022 $ 0.0421
+0.08%
$ 21.04 million $ 0
Apr 3, 2022 $ 0.0421
+2.11%
$ 21.05 million $ 0
Apr 2, 2022 $ 0.0411
-0.31%
$ 20.56 million $ 0
Apr 1, 2022 $ 0.0413
+5.13%
$ 20.63 million $ 0
Mar 31, 2022 $ 0.0392
+1.11%
$ 19.61 million $ 1,227
Mar 30, 2022 $ 0.0388
-0.39%
$ 19.41 million $ 2,885
Mar 29, 2022 $ 0.039
+1.97%
$ 19.52 million $ 3,171
Mar 28, 2022 $ 0.0382
+0.43%
$ 19.12 million $ 2,426
Mar 27, 2022 $ 0.0381
+4.51%
$ 19.03 million $ 2,989
Mar 26, 2022 $ 0.0364
+1.38%
$ 18.19 million $ 3,095
Mar 25, 2022 $ 0.0359
-0.11%
$ 17.96 million $ 2,218
Mar 24, 2022 $ 0.0359
-5.99%
$ 17.97 million $ 1,884
Mar 23, 2022 $ 0.0382
+11.10%
$ 19.09 million $ 2,123
Mar 22, 2022 $ 0.0344
-1.92%
$ 17.19 million $ 2,477
Mar 21, 2022 $ 0.0351
+1.38%
$ 17.55 million $ 2,218
Mar 20, 2022 $ 0.0346
-3.09%
$ 17.31 million $ 1,906
Mar 19, 2022 $ 0.0357
+0.12%
$ 17.84 million $ 2,608
Mar 18, 2022 $ 0.0357
+5.60%
$ 17.83 million $ 2,114
Mar 17, 2022 $ 0.0338
+1.37%
$ 16.89 million $ 3,398
Mar 16, 2022 $ 0.0333
+5.82%
$ 16.65 million $ 5,536
Mar 15, 2022 $ 0.033
+5.87%
$ 16.5 million $ 5,291