Affyn Historical Data

FYN Page 19
Download
Date Close Price change Market cap Trading volume
Dec 12, 2023 $ 0.0218
+1.65%
$ 21.81 million $ 452,503
Dec 11, 2023 $ 0.0215
+2.13%
$ 21.45 million $ 500,420
Dec 10, 2023 $ 0.021
-11.59%
$ 21.03 million $ 443,351
Dec 9, 2023 $ 0.0238
+12.22%
$ 23.79 million $ 484,565
Dec 8, 2023 $ 0.0212
+16.12%
$ 21.2 million $ 458,405
Dec 7, 2023 $ 0.0183
+7.30%
$ 18.26 million $ 428,141
Dec 6, 2023 $ 0.017
+0.40%
$ 17.02 million $ 449,682
Dec 5, 2023 $ 0.017
-2.52%
$ 16.95 million $ 441,311
Dec 4, 2023 $ 0.0174
+18.03%
$ 17.41 million $ 588,099
Dec 3, 2023 $ 0.0148
-3.10%
$ 14.75 million $ 493,073
Dec 2, 2023 $ 0.0152
+0.92%
$ 15.23 million $ 398,422
Dec 1, 2023 $ 0.0151
-9.96%
$ 15.13 million $ 326,349
Nov 30, 2023 $ 0.0154
+14.30%
$ 15.44 million $ 135,726
Nov 29, 2023 $ 0.0135
+4.17%
$ 13.55 million $ 471,739
Nov 28, 2023 $ 0.013
+8.97%
$ 13 million $ 489,602
Nov 27, 2023 $ 0.0119
-7.03%
$ 11.92 million $ 494,331
Nov 26, 2023 $ 0.0128
-2.99%
$ 12.83 million $ 513,119
Nov 25, 2023 $ 0.0132
+15.42%
$ 13.22 million $ 528,251
Nov 24, 2023 $ 0.0115
+7.11%
$ 11.47 million $ 465,686
Nov 23, 2023 $ 0.0107
-3.48%
$ 10.7 million $ 407,131
Nov 22, 2023 $ 0.0111
+2.15%
$ 11.09 million $ 419,097
Nov 21, 2023 $ 0.0107
-8.30%
$ 10.75 million $ 485,973
Nov 20, 2023 $ 0.0117
-1.65%
$ 11.72 million $ 458,754
Nov 19, 2023 $ 0.0119
-3.92%
$ 11.92 million $ 536,235
Nov 18, 2023 $ 0.0124
-2.73%
$ 12.36 million $ 494,906
Nov 17, 2023 $ 0.0127
+4.68%
$ 12.7 million $ 502,327
Nov 16, 2023 $ 0.0121
-1.15%
$ 12.14 million $ 517,840
Nov 15, 2023 $ 0.0123
-2.85%
$ 12.29 million $ 526,773
Nov 14, 2023 $ 0.0127
-3.26%
$ 12.65 million $ 528,756
Nov 13, 2023 $ 0.0131
+11.45%
$ 13.09 million $ 536,940
Nov 12, 2023 $ 0.0117
-3.07%
$ 11.76 million $ 527,635
Nov 11, 2023 $ 0.0122
+3.91%
$ 12.2 million $ 545,340
Nov 10, 2023 $ 0.0118
-4.73%
$ 11.76 million $ 412,937
Nov 9, 2023 $ 0.0124
-7.20%
$ 12.36 million $ 589,078
Nov 8, 2023 $ 0.0133
-6.46%
$ 13.32 million $ 526,064
Nov 7, 2023 $ 0.0142
-3.37%
$ 14.18 million $ 415,707
Nov 6, 2023 $ 0.0147
-6.56%
$ 14.66 million $ 526,582
Nov 5, 2023 $ 0.0157
-8.88%
$ 15.7 million $ 522,350
Nov 4, 2023 $ 0.0172
+4.29%
$ 17.24 million $ 488,904
Nov 3, 2023 $ 0.0165
+0.63%
$ 16.53 million $ 507,215
Nov 2, 2023 $ 0.0164
-4.31%
$ 16.42 million $ 497,710
Nov 1, 2023 $ 0.0172
-2.56%
$ 17.16 million $ 506,885
Oct 31, 2023 $ 0.0176
-2.84%
$ 17.6 million $ 505,375
Oct 30, 2023 $ 0.0181
+6.16%
$ 18.12 million $ 506,868
Oct 29, 2023 $ 0.0171
-5.45%
$ 17.07 million $ 494,491
Oct 28, 2023 $ 0.0181
+1.28%
$ 18.05 million $ 439,038
Oct 27, 2023 $ 0.0178
-0.68%
$ 17.83 million $ 537,540
Oct 26, 2023 $ 0.0179
+2.45%
$ 17.95 million $ 361,758
Oct 25, 2023 $ 0.0175
-2.03%
$ 17.54 million $ 570,705
Oct 24, 2023 $ 0.0179
+1.09%
$ 17.91 million $ 626,079