Affyn Historical Data

FYN Page 15
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $ 0.0345
-1.25%
$ 34.46 million $ 335,730
Jun 28, 2024 $ 0.0349
+1.27%
$ 34.9 million $ 361,429
Jun 27, 2024 $ 0.0345
-0.47%
$ 34.46 million $ 339,616
Jun 26, 2024 $ 0.0346
-2.67%
$ 34.61 million $ 353,407
Jun 25, 2024 $ 0.0356
+6.53%
$ 35.56 million $ 437,170
Jun 24, 2024 $ 0.0334
-12.41%
$ 33.41 million $ 568,095
Jun 23, 2024 $ 0.0381
+6.99%
$ 38.14 million $ 528,331
Jun 22, 2024 $ 0.0356
+30.36%
$ 35.65 million $ 559,401
Jun 21, 2024 $ 0.0273
+8.23%
$ 27.33 million $ 376,182
Jun 20, 2024 $ 0.0252
+2.18%
$ 25.23 million $ 408,107
Jun 19, 2024 $ 0.0247
+2.33%
$ 24.7 million $ 324,905
Jun 18, 2024 $ 0.0241
-3.47%
$ 24.13 million $ 353,495
Jun 17, 2024 $ 0.025
-0.43%
$ 25 million $ 361,572
Jun 16, 2024 $ 0.0251
-0.43%
$ 25.1 million $ 315,674
Jun 15, 2024 $ 0.0252
-0.26%
$ 25.21 million $ 310,799
Jun 14, 2024 $ 0.0253
-1.82%
$ 25.27 million $ 328,243
Jun 13, 2024 $ 0.0257
-2.86%
$ 25.74 million $ 376,122
Jun 12, 2024 $ 0.0265
-1.70%
$ 26.5 million $ 403,243
Jun 11, 2024 $ 0.027
+0.76%
$ 26.96 million $ 331,575
Jun 10, 2024 $ 0.0268
+0.81%
$ 26.75 million $ 323,765
Jun 9, 2024 $ 0.0265
-3.41%
$ 26.54 million $ 208,170
Jun 8, 2024 $ 0.0275
-4.21%
$ 27.48 million $ 324,394
Jun 7, 2024 $ 0.0287
+1.32%
$ 28.69 million $ 336,362
Jun 6, 2024 $ 0.0283
-1.73%
$ 28.32 million $ 368,661
Jun 5, 2024 $ 0.0288
-4.57%
$ 28.82 million $ 457,196
Jun 4, 2024 $ 0.0302
-1.51%
$ 30.2 million $ 421,999
Jun 3, 2024 $ 0.0307
-5.70%
$ 30.66 million $ 370,284
Jun 2, 2024 $ 0.0325
-7.15%
$ 32.52 million $ 370,966
Jun 1, 2024 $ 0.035
-5.37%
$ 35.01 million $ 335,685
May 31, 2024 $ 0.037
-3.71%
$ 36.99 million $ 319,259
May 30, 2024 $ 0.0384
-4.77%
$ 38.43 million $ 373,311
May 29, 2024 $ 0.0404
-1.22%
$ 40.37 million $ 354,791
May 28, 2024 $ 0.0409
+5.50%
$ 40.87 million $ 527,963
May 27, 2024 $ 0.0387
+0.55%
$ 38.74 million $ 409,933
May 26, 2024 $ 0.0385
+0.15%
$ 38.51 million $ 387,159
May 25, 2024 $ 0.0385
-1.35%
$ 38.46 million $ 386,022
May 24, 2024 $ 0.039
-6.43%
$ 38.99 million $ 505,658
May 23, 2024 $ 0.0417
-5.68%
$ 41.67 million $ 449,014
May 22, 2024 $ 0.0442
-2.69%
$ 44.17 million $ 427,073
May 21, 2024 $ 0.0454
-0.16%
$ 45.42 million $ 424,670
May 20, 2024 $ 0.0455
+9.10%
$ 45.49 million $ 419,869
May 19, 2024 $ 0.0417
-3.86%
$ 41.69 million $ 368,005
May 18, 2024 $ 0.0434
-0.04%
$ 43.39 million $ 345,663
May 17, 2024 $ 0.0434
+3.44%
$ 43.44 million $ 358,906
May 16, 2024 $ 0.042
-4.72%
$ 42 million $ 382,879
May 15, 2024 $ 0.0441
+9.41%
$ 44.07 million $ 376,965
May 14, 2024 $ 0.0403
-1.82%
$ 40.28 million $ 394,202
May 13, 2024 $ 0.041
-4.93%
$ 41.03 million $ 354,867
May 12, 2024 $ 0.0432
+2.21%
$ 43.15 million $ 347,803
May 11, 2024 $ 0.0422
-4.54%
$ 42.21 million $ 390,327