FinNexus Historical Data

FNX Page 4
Download
Date Close Price change Market cap Trading volume
Jan 5, 2021 $ 0.122
+1.78%
$ 1.84 million $ 290,422
Jan 4, 2021 $ 0.109
+0.93%
$ 1.64 million $ 687,074
Jan 3, 2021 $ 0.108
-16.13%
$ 1.62 million $ 689,765
Jan 2, 2021 $ 0.129
+2.02%
$ 1.94 million $ 581,707
Jan 1, 2021 $ 0.126
+3.76%
$ 1.9 million $ 495,428
Dec 31, 2020 $ 0.121
-1.55%
$ 1.83 million $ 327,243
Dec 30, 2020 $ 0.123
-0.21%
$ 1.86 million $ 414,455
Dec 29, 2020 $ 0.128
+0.28%
$ 1.93 million $ 442,692
Dec 28, 2020 $ 0.141
+4.83%
$ 2.02 million $ 425,887
Dec 27, 2020 $ 0.135
+5.73%
$ 1.94 million $ 532,788
Dec 26, 2020 $ 0.127
-4.23%
$ 1.83 million $ 461,707
Dec 25, 2020 $ 0.12
-0.16%
$ 1.72 million $ 392,005
Dec 24, 2020 $ 0.119
-0.96%
$ 1.72 million $ 394,235
Dec 23, 2020 $ 0.121
-2.57%
$ 1.74 million $ 455,936
Dec 22, 2020 $ 0.125
-2.36%
$ 1.79 million $ 475,210
Dec 21, 2020 $ 0.126
-2.95%
$ 1.81 million $ 331,785
Dec 20, 2020 $ 0.13
-2.78%
$ 1.87 million $ 146,143
Dec 19, 2020 $ 0.134
+0.53%
$ 1.55 million $ 145,037
Dec 18, 2020 $ 0.134
-0.62%
$ 1.54 million $ 176,148
Dec 17, 2020 $ 0.126
-2.25%
$ 1.46 million $ 293,484
Dec 16, 2020 $ 0.128
+3.42%
$ 1.48 million $ 339,967
Dec 15, 2020 $ 0.123
+0.15%
$ 1.42 million $ 315,300
Dec 14, 2020 $ 0.124
-0.23%
$ 1.44 million $ 376,242
Dec 13, 2020 $ 0.125
-0.21%
$ 1.44 million $ 330,942
Dec 12, 2020 $ 0.122
+0.07%
$ 1.41 million $ 417,697
Dec 11, 2020 $ 0.123
-3.81%
$ 1.42 million $ 399,693
Dec 10, 2020 $ 0.127
-0.10%
$ 1.47 million $ 351,591
Dec 9, 2020 $ 0.128
-9.36%
$ 1.48 million $ 358,981
Dec 8, 2020 $ 0.141
-5.11%
$ 1.64 million $ 504,385
Dec 7, 2020 $ 0.15
+8.12%
$ 1.73 million $ 775,894
Dec 6, 2020 $ 0.138
-3.69%
$ 1.6 million $ 414,196
Dec 5, 2020 $ 0.144
-2.53%
$ 1.66 million $ 474,865
Dec 4, 2020 $ 0.148
-7.85%
$ 1.71 million $ 557,864
Dec 3, 2020 $ 0.162
+7.74%
$ 1.87 million $ 636,372
Dec 2, 2020 $ 0.15
+9.75%
$ 1.74 million $ 527,108
Dec 1, 2020 $ 0.137
+8.06%
$ 1.59 million $ 529,407
Nov 30, 2020 $ 0.115
-0.65%
$ 1.33 million $ 189,811
Nov 29, 2020 $ 0.116
-0.03%
$ 1.34 million $ 356,151
Nov 28, 2020 $ 0.116
+8.55%
$ 1.34 million $ 554,076
Nov 27, 2020 $ 0.107
-3.17%
$ 1.23 million $ 499,905
Nov 26, 2020 $ 0.11
-12.15%
$ 1.27 million $ 489,918
Nov 25, 2020 $ 0.125
-3.64%
$ 1.45 million $ 518,066
Nov 24, 2020 $ 0.132
-3.27%
$ 1.53 million $ 517,877
Nov 23, 2020 $ 0.137
+6.66%
$ 1.58 million $ 528,321
Nov 22, 2020 $ 0.128
+4.89%
$ 1.48 million $ 567,106
Nov 21, 2020 $ 0.122
+7.18%
$ 1.41 million $ 562,146
Nov 20, 2020 $ 0.114
+4.32%
$ 1.32 million $ 589,227
Nov 19, 2020 $ 0.109
-8.05%
$ 1.26 million $ 568,450
Nov 18, 2020 $ 0.119
+1.79%
$ 1.38 million $ 723,874
Nov 17, 2020 $ 0.117
+0.95%
$ 1.35 million $ 796,288