Asian Fintech Historical Data

AFIN Page 44
Download
Date Close Price change Market cap Trading volume
Apr 10, 2019 $ 0.0724
+21.62%
$ 18.1 million $ 425,584
Apr 9, 2019 $ 0.0595
+6.72%
$ 14.88 million $ 343,324
Apr 8, 2019 $ 0.0558
-11.92%
$ 13.94 million $ 126,148
Apr 7, 2019 $ 0.0633
+18.23%
$ 15.83 million $ 48,064
Apr 6, 2019 $ 0.0536
+5.37%
$ 13.39 million $ 48
Apr 5, 2019 $ 0.0508
-3.48%
$ 12.71 million $ 134,377
Apr 4, 2019 $ 0.0527
-3.02%
$ 13.16 million $ 239,469
Apr 3, 2019 $ 0.0543
+20.53%
$ 13.58 million $ 255,116
Apr 2, 2019 $ 0.0451
+6.64%
$ 11.27 million $ 215,238
Apr 1, 2019 $ 0.0423
-16.33%
$ 10.57 million $ 231,565
Mar 31, 2019 $ 0.0505
+13.00%
$ 12.63 million $ 231,152
Mar 30, 2019 $ 0.0447
-0.58%
$ 11.18 million $ 208,558
Mar 29, 2019 $ 0.0451
-5.44%
$ 11.27 million $ 350,291
Mar 28, 2019 $ 0.0477
-9.60%
$ 11.92 million $ 345,530
Mar 27, 2019 $ 0.0527
-7.60%
$ 13.19 million $ 257,668
Mar 26, 2019 $ 0.0571
+13.48%
$ 14.27 million $ 1.06 million
Mar 25, 2019 $ 0.0503
-8.67%
$ 12.57 million $ 499,783
Mar 24, 2019 $ 0.055
-2.39%
$ 13.76 million $ 253,336
Mar 23, 2019 $ 0.0564
+8.49%
$ 14.1 million $ 326
Mar 22, 2019 $ 0.052
-6.50%
$ 12.99 million $ 115,831
Mar 21, 2019 $ 0.0555
+0.02%
$ 13.88 million $ 116,322
Mar 20, 2019 $ 0.0563
-11.32%
$ 14.08 million $ 627,675
Mar 19, 2019 $ 0.0635
-9.21%
$ 15.87 million $ 408,591
Mar 18, 2019 $ 0.0699
+9.99%
$ 17.48 million $ 164,778
Mar 17, 2019 $ 0.0638
-2.45%
$ 15.94 million $ 102,213
Mar 13, 2019 $ 0.0567
-0.66%
$ 14.17 million $ 441
Mar 12, 2019 $ 0.0571
-24.61%
$ 14.27 million $ 219
Mar 11, 2019 $ 0.0757
+44.62%
$ 18.92 million $ 76,346
Mar 10, 2019 $ 0.0524
-20.76%
$ 13.11 million $ 173,854
Mar 9, 2019 $ 0.0662
-6.07%
$ 16.54 million $ 91,369
Mar 8, 2019 $ 0.0704
-5.57%
$ 17.61 million $ 49,026
Mar 7, 2019 $ 0.0746
+12.53%
$ 18.65 million $ 125,358
Mar 6, 2019 $ 0.0663
+35.24%
$ 16.57 million $ 177,418
Mar 5, 2019 $ 0.049
+1.11%
$ 12.25 million $ 113,117
Mar 4, 2019 $ 0.0485
+0.97%
$ 12.12 million $ 88,861
Mar 3, 2019 $ 0.048
+1.85%
$ 12 million $ 93,499
Mar 2, 2019 $ 0.0471
-16.38%
$ 11.78 million $ 89,226
Mar 1, 2019 $ 0.0564
-0.80%
$ 14.1 million $ 73,042
Feb 28, 2019 $ 0.0568
-13.07%
$ 14.21 million $ 78,598
Feb 27, 2019 $ 0.0654
-12.97%
$ 16.35 million $ 43,969
Feb 26, 2019 $ 0.0752
+6.16%
$ 18.79 million $ 38,404
Feb 25, 2019 $ 0.0708
+12.24%
$ 17.7 million $ 40,375
Feb 24, 2019 $ 0.0631
-24.47%
$ 15.77 million $ 176,354
Feb 23, 2019 $ 0.0835
+1.24%
$ 20.88 million $ 322,500
Feb 22, 2019 $ 0.0825
-6.56%
$ 20.64 million $ 143,972
Feb 21, 2019 $ 0.0884
-13.86%
$ 22.09 million $ 108,642
Feb 20, 2019 $ 0.103
-21.67%
$ 25.65 million $ 127,151
Feb 19, 2019 $ 0.131
-5.52%
$ 32.75 million $ 123,859
Feb 18, 2019 $ 0.139
-1.56%
$ 34.68 million $ 145,420
Feb 17, 2019 $ 0.141
+2.47%
$ 35.23 million $ 21,908