FinNexus Historical Data

FNX Page 3
Download
Date Close Price change Market cap Trading volume
Feb 26, 2021 $ 0.484
+0.49%
$ 10.08 million $ 1.43 million
Feb 25, 2021 $ 0.481
+2.09%
$ 10.03 million $ 1.79 million
Feb 24, 2021 $ 0.471
+19.55%
$ 9.83 million $ 1.74 million
Feb 23, 2021 $ 0.394
-14.64%
$ 7.82 million $ 1.34 million
Feb 22, 2021 $ 0.462
+9.99%
$ 9.16 million $ 1.21 million
Feb 21, 2021 $ 0.42
-4.38%
$ 8.33 million $ 1.53 million
Feb 20, 2021 $ 0.439
-13.07%
$ 8.7 million $ 1.58 million
Feb 19, 2021 $ 0.504
-5.58%
$ 10.01 million $ 1.81 million
Feb 18, 2021 $ 0.534
-12.28%
$ 10.6 million $ 1.74 million
Feb 17, 2021 $ 0.609
-27.53%
$ 12.08 million $ 2.29 million
Feb 16, 2021 $ 0.84
+3.50%
$ 16.67 million $ 2.78 million
Feb 15, 2021 $ 0.812
+17.10%
$ 15.91 million $ 2.58 million
Feb 14, 2021 $ 0.693
+30.57%
$ 13.59 million $ 2.96 million
Feb 13, 2021 $ 0.531
+37.81%
$ 10.41 million $ 1.83 million
Feb 12, 2021 $ 0.386
+30.46%
$ 7.57 million $ 1.78 million
Feb 11, 2021 $ 0.296
+20.17%
$ 5.8 million $ 1.2 million
Feb 10, 2021 $ 0.247
+5.59%
$ 4.84 million $ 989,705
Feb 9, 2021 $ 0.235
+0.21%
$ 4.6 million $ 1.07 million
Feb 8, 2021 $ 0.234
+5.17%
$ 4.59 million $ 1.1 million
Feb 7, 2021 $ 0.223
-8.17%
$ 4.36 million $ 992,924
Feb 6, 2021 $ 0.242
-7.49%
$ 4.75 million $ 1.1 million
Feb 5, 2021 $ 0.262
-2.39%
$ 5.13 million $ 1.09 million
Feb 4, 2021 $ 0.268
+1.66%
$ 5.26 million $ 1.29 million
Feb 3, 2021 $ 0.264
-1.26%
$ 5.17 million $ 1.23 million
Feb 2, 2021 $ 0.267
-5.55%
$ 5.21 million $ 1.21 million
Feb 1, 2021 $ 0.283
-1.53%
$ 5.52 million $ 1.12 million
Jan 30, 2021 $ 0.237
+15.94%
$ 4.36 million $ 1.09 million
Jan 29, 2021 $ 0.204
-11.99%
$ 3.76 million $ 1.23 million
Jan 28, 2021 $ 0.232
+21.98%
$ 4.26 million $ 1.19 million
Jan 27, 2021 $ 0.19
+0.42%
$ 3.25 million $ 1.02 million
Jan 26, 2021 $ 0.189
-12.17%
$ 2.97 million $ 1.37 million
Jan 24, 2021 $ 0.185
+10.34%
$ 2.9 million $ 784,127
Jan 23, 2021 $ 0.168
+15.87%
$ 2.63 million $ 781,587
Jan 22, 2021 $ 0.145
-10.07%
$ 2.27 million $ 665,084
Jan 21, 2021 $ 0.161
-7.69%
$ 2.53 million $ 715,236
Jan 20, 2021 $ 0.175
-10.71%
$ 2.74 million $ 652,948
Jan 19, 2021 $ 0.195
+28.73%
$ 3.06 million $ 931,101
Jan 18, 2021 $ 0.152
+10.65%
$ 2.38 million $ 652,545
Jan 17, 2021 $ 0.137
+1.92%
$ 2.15 million $ 487,662
Jan 16, 2021 $ 0.135
+3.21%
$ 2.11 million $ 502,210
Jan 15, 2021 $ 0.13
-2.20%
$ 2.05 million $ 595,292
Jan 14, 2021 $ 0.133
+5.96%
$ 2.09 million $ 546,969
Jan 13, 2021 $ 0.126
+4.73%
$ 1.97 million $ 493,627
Jan 12, 2021 $ 0.12
+1.91%
$ 1.88 million $ 470,242
Jan 11, 2021 $ 0.118
-0.59%
$ 1.85 million $ 427,551
Jan 10, 2021 $ 0.119
-1.99%
$ 1.86 million $ 459,153
Jan 9, 2021 $ 0.121
+1.28%
$ 1.9 million $ 440,471
Jan 8, 2021 $ 0.12
-3.12%
$ 1.88 million $ 466,801
Jan 7, 2021 $ 0.123
-0.60%
$ 1.94 million $ 452,865
Jan 6, 2021 $ 0.124
+1.70%
$ 1.87 million $ 434,624