FinNexus Historical Data

FNX
Download
Date Close Price change Market cap Trading volume
Jun 8, 2021 $ 0.0401
+0.16%
$ 20.05 million $ 42
Jun 7, 2021 $ 0.04
-49.85%
$ 20.01 million $ 1,954
Jun 6, 2021 $ 0.0798
+59.23%
$ 39.89 million $ 255
Jun 5, 2021 $ 0.0501
+2.38%
$ 25.04 million $ 381
Jun 4, 2021 $ 0.049
-11.74%
$ 24.48 million $ 69
Jun 3, 2021 $ 0.0555
-7.42%
$ 27.73 million $ 144
Jun 2, 2021 $ 0.0599
-7.81%
$ 29.97 million $ 23
Jun 1, 2021 $ 0.065
+80.29%
$ 32.49 million $ 162
May 30, 2021 $ 0.066
+2.39%
$ 33 million $ 849
May 29, 2021 $ 0.0644
+0.00%
$ 32.21 million $ 594
May 28, 2021 $ 0.0644
-11.36%
$ 32.21 million $ 255
May 27, 2021 $ 0.0727
+93.93%
$ 36.37 million $ 366
May 26, 2021 $ 0.0375
-52.59%
$ 18.75 million $ 2,800
May 25, 2021 $ 0.0791
+31.77%
$ 39.53 million $ 3,049
May 24, 2021 $ 0.06
-33.81%
$ 29.99 million $ 1,622
May 23, 2021 $ 0.0907
-35.19%
$ 45.33 million $ 1,129
May 22, 2021 $ 0.14
+63.55%
$ 69.96 million $ 3,673
May 21, 2021 $ 0.0855
+116.07%
$ 42.76 million $ 21,800
May 20, 2021 $ 0.0396
+198.90%
$ 19.78 million $ 1,238
May 19, 2021 $ 0.0132
-30.50%
$ 6.62 million $ 33,802
May 18, 2021 $ 0.0191
-41.00%
$ 3.37 million $ 142,664
May 17, 2021 $ 0.0323
-91.18%
$ 5.71 million $ 881,024
May 16, 2021 $ 0.366
-3.82%
$ 64.67 million $ 1.52 million
May 15, 2021 $ 0.38
-7.39%
$ 67.24 million $ 1.74 million
May 14, 2021 $ 0.411
+0.59%
$ 72.64 million $ 1.88 million
May 13, 2021 $ 0.409
-10.35%
$ 72.23 million $ 1.73 million
May 12, 2021 $ 0.456
-7.94%
$ 80.64 million $ 1.86 million
May 11, 2021 $ 0.496
+3.40%
$ 87.58 million $ 2.01 million
May 10, 2021 $ 0.48
+4.78%
$ 84.76 million $ 1.93 million
May 9, 2021 $ 0.458
-4.07%
$ 80.91 million $ 1.96 million
May 8, 2021 $ 0.477
+0.43%
$ 84.4 million $ 1.92 million
May 7, 2021 $ 0.475
+6.58%
$ 84.02 million $ 2.01 million
May 6, 2021 $ 0.446
+3.41%
$ 78.79 million $ 2 million
May 5, 2021 $ 0.431
+3.15%
$ 76.21 million $ 1.7 million
May 4, 2021 $ 0.418
-7.72%
$ 73.89 million $ 1.45 million
May 3, 2021 $ 0.453
+4.55%
$ 80.07 million $ 1.5 million
May 2, 2021 $ 0.433
-3.79%
$ 76.58 million $ 1.25 million
May 1, 2021 $ 0.45
-3.33%
$ 79.6 million $ 1.28 million
Apr 30, 2021 $ 0.466
-0.44%
$ 82.36 million $ 1.41 million
Apr 29, 2021 $ 0.468
-2.06%
$ 82.72 million $ 1.6 million
Apr 28, 2021 $ 0.478
-3.17%
$ 84.49 million $ 1.67 million
Apr 27, 2021 $ 0.493
+1.26%
$ 87.25 million $ 1.69 million
Apr 26, 2021 $ 0.487
+18.89%
$ 86.17 million $ 1.81 million
Apr 25, 2021 $ 0.41
-3.92%
$ 72.46 million $ 1.86 million
Apr 24, 2021 $ 0.427
-6.42%
$ 75.46 million $ 1.87 million
Apr 23, 2021 $ 0.456
-8.57%
$ 80.63 million $ 1.56 million
Apr 22, 2021 $ 0.499
-0.88%
$ 88.19 million $ 1.32 million
Apr 21, 2021 $ 0.504
-4.08%
$ 89.03 million $ 1.25 million
Apr 20, 2021 $ 0.525
-1.86%
$ 92.8 million $ 1.27 million
Apr 19, 2021 $ 0.535
-3.11%
$ 94.59 million $ 1.18 million
Download