Asian Fintech Historical Data

AFIN Page 25
Download
Date Close Price change Market cap Trading volume
Nov 25, 2021 $ 0.0742
+17.10%
$ 18.55 million $ 23
Nov 24, 2021 $ 0.0634
+6.48%
$ 15.84 million $ 1
Nov 23, 2021 $ 0.0595
-13.66%
$ 14.87 million $ 730
Nov 22, 2021 $ 0.069
-2.54%
$ 17.26 million $ 0.1
Nov 21, 2021 $ 0.0742
-7.07%
$ 18.54 million $ 0
Nov 20, 2021 $ 0.0798
+119.31%
$ 19.96 million $ 0
Nov 19, 2021 $ 0.0364
-45.01%
$ 9.1 million $ 6
Nov 18, 2021 $ 0.066
-22.94%
$ 16.49 million $ 0
Nov 17, 2021 $ 0.0856
+22.61%
$ 21.4 million $ 19
Nov 16, 2021 $ 0.0699
-6.86%
$ 17.48 million $ 21
Nov 15, 2021 $ 0.0753
-1.58%
$ 18.83 million $ 9
Nov 14, 2021 $ 0.0764
+9.77%
$ 19.11 million $ 4,443
Nov 13, 2021 $ 0.0697
-0.06%
$ 17.43 million $ 4,461
Nov 12, 2021 $ 0.0697
+1.79%
$ 17.42 million $ 4,483
Nov 11, 2021 $ 0.0685
+3.30%
$ 17.13 million $ 2
Nov 10, 2021 $ 0.0664
-2.52%
$ 16.6 million $ 92
Nov 8, 2021 $ 0.144
+21.47%
$ 35.98 million $ 1
Nov 7, 2021 $ 0.118
+88.67%
$ 29.54 million $ 24
Nov 6, 2021 $ 0.0626
-18.64%
$ 15.65 million $ 413
Nov 5, 2021 $ 0.077
-25.72%
$ 19.24 million $ 142
Nov 4, 2021 $ 0.104
-14.08%
$ 25.94 million $ 5
Nov 3, 2021 $ 0.121
+26.45%
$ 30.2 million $ 17
Nov 2, 2021 $ 0.0954
-45.80%
$ 23.84 million $ 17
Nov 1, 2021 $ 0.176
+139.19%
$ 44.03 million $ 1,674
Oct 31, 2021 $ 0.0736
+54.45%
$ 18.41 million $ 11
Oct 30, 2021 $ 0.0476
-48.18%
$ 11.9 million $ 1,300
Oct 29, 2021 $ 0.0918
+1.61%
$ 22.94 million $ 11
Oct 28, 2021 $ 0.0902
-43.60%
$ 22.55 million $ 10
Oct 27, 2021 $ 0.16
-1.90%
$ 39.99 million $ 174,436
Oct 26, 2021 $ 0.163
-10.80%
$ 40.77 million $ 73,035
Oct 25, 2021 $ 0.183
+121.84%
$ 45.7 million $ 106,929
Oct 24, 2021 $ 0.0824
-55.33%
$ 20.59 million $ 204,047
Oct 23, 2021 $ 0.184
-0.28%
$ 46.1 million $ 212,696
Oct 22, 2021 $ 0.185
-0.03%
$ 46.23 million $ 139,699
Oct 21, 2021 $ 0.185
+0.57%
$ 46.25 million $ 54,285
Oct 20, 2021 $ 0.184
-7.11%
$ 45.99 million $ 222,250
Oct 19, 2021 $ 0.198
-10.19%
$ 49.5 million $ 165,677
Oct 18, 2021 $ 0.22
+45.12%
$ 55.1 million $ 241,903
Oct 17, 2021 $ 0.152
-32.23%
$ 37.9 million $ 203,502
Oct 16, 2021 $ 0.224
+2.90%
$ 55.93 million $ 260,311
Oct 15, 2021 $ 0.218
-4.59%
$ 54.42 million $ 247,902
Oct 14, 2021 $ 0.227
-0.01%
$ 56.76 million $ 267,837
Oct 13, 2021 $ 0.227
-0.33%
$ 56.77 million $ 255,329
Oct 12, 2021 $ 0.228
-0.09%
$ 57.08 million $ 283,327
Oct 11, 2021 $ 0.229
-1.75%
$ 57.23 million $ 172,432
Oct 10, 2021 $ 0.233
+0.06%
$ 58.25 million $ 171,813
Oct 9, 2021 $ 0.233
-4.75%
$ 58.21 million $ 270,883
Oct 8, 2021 $ 0.244
+16.35%
$ 61.11 million $ 266,384
Oct 7, 2021 $ 0.21
+14.79%
$ 52.52 million $ 235,765
Oct 6, 2021 $ 0.183
+35.40%
$ 45.76 million $ 26,891