Asian Fintech Historical Data

AFIN Page 26
Download
Date Close Price change Market cap Trading volume
Oct 5, 2021 $ 0.135
-30.90%
$ 33.87 million $ 20
Oct 4, 2021 $ 0.196
+2.41%
$ 49.06 million $ 261,136
Oct 3, 2021 $ 0.192
+59.48%
$ 47.9 million $ 231,642
Oct 2, 2021 $ 0.12
+20.33%
$ 30.04 million $ 155,902
Oct 1, 2021 $ 0.0998
+9.48%
$ 24.96 million $ 189,017
Sep 30, 2021 $ 0.0913
+1.05%
$ 22.82 million $ 108,370
Sep 29, 2021 $ 0.0904
+16.14%
$ 22.59 million $ 73,309
Sep 28, 2021 $ 0.0776
-17.97%
$ 19.41 million $ 3,199
Sep 27, 2021 $ 0.0947
+2.29%
$ 23.66 million $ 119,640
Sep 26, 2021 $ 0.0925
-0.64%
$ 23.13 million $ 120,705
Sep 25, 2021 $ 0.0931
+6.59%
$ 23.29 million $ 119,685
Sep 24, 2021 $ 0.0874
-0.72%
$ 21.84 million $ 112,193
Sep 23, 2021 $ 0.088
-2.75%
$ 22 million $ 113,888
Sep 22, 2021 $ 0.0905
-5.44%
$ 22.63 million $ 110,642
Sep 21, 2021 $ 0.0957
+4.70%
$ 23.93 million $ 112,658
Sep 20, 2021 $ 0.0914
-2.62%
$ 22.85 million $ 109,103
Sep 19, 2021 $ 0.0939
+3.98%
$ 23.46 million $ 133,463
Sep 18, 2021 $ 0.0903
-4.90%
$ 22.57 million $ 120,141
Sep 17, 2021 $ 0.0949
+0.56%
$ 23.73 million $ 118,616
Sep 16, 2021 $ 0.0944
-1.36%
$ 23.6 million $ 126,733
Sep 15, 2021 $ 0.0957
+1.93%
$ 23.92 million $ 124,961
Sep 14, 2021 $ 0.0938
-3.97%
$ 23.46 million $ 132,439
Sep 13, 2021 $ 0.0977
+4.89%
$ 24.43 million $ 116,919
Sep 12, 2021 $ 0.0932
+2.76%
$ 23.29 million $ 110,630
Sep 11, 2021 $ 0.0907
+3.40%
$ 22.67 million $ 137,973
Sep 10, 2021 $ 0.0877
+12.58%
$ 21.92 million $ 126,761
Sep 9, 2021 $ 0.0779
-9.03%
$ 19.47 million $ 112,194
Sep 8, 2021 $ 0.0856
-5.52%
$ 21.4 million $ 89,947
Sep 7, 2021 $ 0.0906
-2.24%
$ 22.65 million $ 51,510
Sep 6, 2021 $ 0.0927
-0.02%
$ 23.17 million $ 60,053
Sep 5, 2021 $ 0.0927
-4.35%
$ 23.18 million $ 62,573
Sep 4, 2021 $ 0.0969
+3.73%
$ 24.23 million $ 58,753
Sep 3, 2021 $ 0.0935
+1.16%
$ 23.36 million $ 64,017
Sep 2, 2021 $ 0.0924
+0.77%
$ 23.1 million $ 62,820
Sep 1, 2021 $ 0.0916
+0.66%
$ 22.91 million $ 52,273
Aug 31, 2021 $ 0.0914
+5.76%
$ 22.86 million $ 6,159
Aug 30, 2021 $ 0.0865
-0.38%
$ 21.63 million $ 6,152
Aug 29, 2021 $ 0.087
-0.25%
$ 21.74 million $ 6,924
Aug 28, 2021 $ 0.0871
-1.65%
$ 21.77 million $ 4,899
Aug 27, 2021 $ 0.0884
+4.31%
$ 22.09 million $ 5,880
Aug 26, 2021 $ 0.0851
-3.79%
$ 21.27 million $ 6,938
Aug 25, 2021 $ 0.0884
+2.79%
$ 22.09 million $ 6,363
Aug 24, 2021 $ 0.0858
-6.79%
$ 21.46 million $ 4,061
Aug 23, 2021 $ 0.0919
+2.58%
$ 22.98 million $ 7,236
Aug 22, 2021 $ 0.0895
+2.11%
$ 22.38 million $ 6,500
Aug 21, 2021 $ 0.0878
-3.44%
$ 21.95 million $ 6,060
Aug 20, 2021 $ 0.0909
+2.83%
$ 22.74 million $ 6,361
Aug 19, 2021 $ 0.0882
+5.75%
$ 22.05 million $ 6,178
Aug 18, 2021 $ 0.0837
+3.64%
$ 20.91 million $ 6,047
Aug 17, 2021 $ 0.0805
-8.48%
$ 20.12 million $ 8,393