FinNexus Historical Data

FNX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 18, 2021 $ 0.553
-5.18%
$ 97.69 million $ 1.36 million
Apr 17, 2021 $ 0.583
+19.14%
$ 15.58 million $ 1.24 million
Apr 16, 2021 $ 0.489
+2.79%
$ 13.07 million $ 1.11 million
Apr 15, 2021 $ 0.476
-2.27%
$ 12.72 million $ 1.25 million
Apr 14, 2021 $ 0.487
+12.91%
$ 13.02 million $ 1.09 million
Apr 13, 2021 $ 0.431
-6.62%
$ 11.09 million $ 1.24 million
Apr 12, 2021 $ 0.462
-9.00%
$ 11.88 million $ 1.94 million
Apr 11, 2021 $ 0.507
-2.89%
$ 13.05 million $ 1.77 million
Apr 10, 2021 $ 0.522
-1.05%
$ 13.44 million $ 1.89 million
Apr 9, 2021 $ 0.528
+4.88%
$ 13.58 million $ 1.91 million
Apr 8, 2021 $ 0.503
+4.69%
$ 12.94 million $ 1.82 million
Apr 7, 2021 $ 0.481
-8.34%
$ 12.37 million $ 1.64 million
Apr 6, 2021 $ 0.524
+1.80%
$ 13.49 million $ 957,352
Apr 5, 2021 $ 0.516
+6.60%
$ 13.27 million $ 1.34 million
Apr 4, 2021 $ 0.484
-1.55%
$ 12.45 million $ 1.57 million
Apr 3, 2021 $ 0.491
-8.26%
$ 12.64 million $ 1.75 million
Apr 2, 2021 $ 0.536
-10.13%
$ 13.79 million $ 1.76 million
Apr 1, 2021 $ 0.596
-6.02%
$ 15.34 million $ 1.89 million
Mar 30, 2021 $ 0.638
-13.37%
$ 16.43 million $ 2.17 million
Mar 29, 2021 $ 0.737
+4.29%
$ 17.85 million $ 2.55 million
Mar 28, 2021 $ 0.707
+4.71%
$ 17.12 million $ 2.27 million
Mar 27, 2021 $ 0.675
+2.26%
$ 15.88 million $ 2.74 million
Mar 26, 2021 $ 0.66
+36.94%
$ 15.53 million $ 2.41 million
Mar 25, 2021 $ 0.482
-9.98%
$ 11.34 million $ 1.9 million
Mar 24, 2021 $ 0.536
+21.52%
$ 12.62 million $ 2.24 million
Mar 23, 2021 $ 0.441
+2.58%
$ 10.39 million $ 1.71 million
Mar 22, 2021 $ 0.43
+8.33%
$ 10.13 million $ 1.73 million
Mar 21, 2021 $ 0.397
-8.15%
$ 9.35 million $ 1.64 million
Mar 20, 2021 $ 0.433
+5.24%
$ 10.19 million $ 1.78 million
Mar 19, 2021 $ 0.411
+13.95%
$ 9.68 million $ 1.42 million
Mar 18, 2021 $ 0.361
-0.21%
$ 8.5 million $ 1.2 million
Mar 17, 2021 $ 0.362
-0.76%
$ 8.52 million $ 1.37 million
Mar 16, 2021 $ 0.365
+0.52%
$ 8.58 million $ 1.39 million
Mar 15, 2021 $ 0.363
-5.99%
$ 7.82 million $ 1.3 million
Mar 14, 2021 $ 0.386
-2.60%
$ 8.31 million $ 1.36 million
Mar 13, 2021 $ 0.396
-3.33%
$ 8.53 million $ 1.19 million
Mar 12, 2021 $ 0.41
-0.05%
$ 8.83 million $ 1.32 million
Mar 11, 2021 $ 0.41
-1.25%
$ 8.83 million $ 1.2 million
Mar 10, 2021 $ 0.415
-6.77%
$ 8.94 million $ 1.23 million
Mar 9, 2021 $ 0.446
+20.65%
$ 9.6 million $ 1.32 million
Mar 8, 2021 $ 0.369
+2.54%
$ 7.96 million $ 1.07 million
Mar 7, 2021 $ 0.36
+8.34%
$ 7.76 million $ 1.08 million
Mar 6, 2021 $ 0.332
-3.69%
$ 7.16 million $ 1.09 million
Mar 5, 2021 $ 0.345
-8.39%
$ 7.42 million $ 1.12 million
Mar 4, 2021 $ 0.376
-5.03%
$ 8.1 million $ 1.17 million
Mar 3, 2021 $ 0.396
+3.08%
$ 8.54 million $ 1.12 million
Mar 2, 2021 $ 0.383
-16.62%
$ 8.25 million $ 1.31 million
Mar 1, 2021 $ 0.459
+8.79%
$ 9.89 million $ 1.24 million
Feb 28, 2021 $ 0.422
-9.05%
$ 9.1 million $ 1.21 million
Feb 27, 2021 $ 0.465
-3.98%
$ 9.68 million $ 1.24 million