Asian Fintech Historical Data

AFIN Page 23
Download
Date Close Price change Market cap Trading volume
Mar 16, 2022 $ 0.0333
+5.82%
$ 16.65 million $ 5,536
Mar 15, 2022 $ 0.033
+5.87%
$ 16.5 million $ 5,291
Mar 14, 2022 $ 0.0311
-8.22%
$ 15.57 million $ 7,002
Mar 13, 2022 $ 0.034
-3.18%
$ 16.99 million $ 5,566
Mar 12, 2022 $ 0.0352
+0.61%
$ 17.58 million $ 5,082
Mar 11, 2022 $ 0.0349
-2.25%
$ 17.47 million $ 4,814
Mar 10, 2022 $ 0.0358
-5.03%
$ 17.88 million $ 5,771
Mar 9, 2022 $ 0.0377
+5.92%
$ 18.85 million $ 5,377
Mar 8, 2022 $ 0.0356
+2.61%
$ 17.78 million $ 6,678
Mar 7, 2022 $ 0.0347
-2.19%
$ 17.35 million $ 4,981
Mar 6, 2022 $ 0.0355
-4.15%
$ 17.75 million $ 4,872
Mar 5, 2022 $ 0.037
+0.84%
$ 18.52 million $ 6,267
Mar 4, 2022 $ 0.0367
-1.11%
$ 18.36 million $ 5,535
Mar 3, 2022 $ 0.0444
-3.84%
$ 22.18 million $ 4,705
Mar 2, 2022 $ 0.0461
+17.97%
$ 23.07 million $ 5,106
Mar 1, 2022 $ 0.0467
+1.77%
$ 23.36 million $ 6,248
Feb 28, 2022 $ 0.0458
+11.08%
$ 22.88 million $ 4,590
Feb 27, 2022 $ 0.0413
-5.61%
$ 20.66 million $ 6,076
Feb 26, 2022 $ 0.0437
+8.33%
$ 21.87 million $ 6,948
Feb 25, 2022 $ 0.0435
+6.41%
$ 21.76 million $ 5,460
Feb 24, 2022 $ 0.0409
+0.79%
$ 20.44 million $ 3,593
Feb 23, 2022 $ 0.0408
-2.09%
$ 20.39 million $ 4,324
Feb 22, 2022 $ 0.0416
+22.10%
$ 20.82 million $ 4,032
Feb 21, 2022 $ 0.0407
-1.99%
$ 20.33 million $ 4,513
Feb 20, 2022 $ 0.0416
+31.72%
$ 20.79 million $ 2,702
Feb 18, 2022 $ 0.0347
+0.07%
$ 17.34 million $ 0.1
Feb 17, 2022 $ 0.0346
-6.12%
$ 17.28 million $ 0.1
Feb 14, 2022 $ 0.0359
-0.12%
$ 17.97 million $ 0.1
Feb 13, 2022 $ 0.0361
-1.64%
$ 18.04 million $ 0.1
Feb 12, 2022 $ 0.0363
-0.77%
$ 18.14 million $ 1
Feb 11, 2022 $ 0.0366
-5.98%
$ 18.3 million $ 1
Feb 8, 2022 $ 0.039
-0.76%
$ 19.51 million $ 0
Feb 7, 2022 $ 0.0393
+5.21%
$ 19.65 million $ 0
Feb 6, 2022 $ 0.0374
+1.28%
$ 18.68 million $ 9
Feb 5, 2022 $ 0.0368
+1.64%
$ 18.42 million $ 1
Feb 4, 2022 $ 0.0362
-53.68%
$ 18.1 million $ 36
Feb 2, 2022 $ 0.0446
-0.13%
$ 22.31 million $ 8
Feb 1, 2022 $ 0.0447
+3.97%
$ 22.36 million $ 8
Jan 31, 2022 $ 0.0431
+43.76%
$ 21.53 million $ 0
Jan 30, 2022 $ 0.03
-65.19%
$ 14.98 million $ 86
Jan 27, 2022 $ 0.0282
-0.28%
$ 7.05 million $ 1
Jan 26, 2022 $ 0.0284
+0.32%
$ 7.09 million $ 1
Jan 25, 2022 $ 0.0283
-31.99%
$ 7.08 million $ 0
Jan 24, 2022 $ 0.0417
-2.54%
$ 10.43 million $ 7
Jan 23, 2022 $ 0.0428
+8.36%
$ 10.69 million $ 97
Jan 22, 2022 $ 0.0395
-8.72%
$ 9.87 million $ 0
Jan 21, 2022 $ 0.0403
-4.23%
$ 10.07 million $ 0
Jan 20, 2022 $ 0.0421
-20.67%
$ 10.52 million $ 2
Jan 19, 2022 $ 0.0531
+19.59%
$ 13.26 million $ 0
Jan 18, 2022 $ 0.0537
-2.57%
$ 13.44 million $ 0