New Zealand markets closed

Affyn USD (FYN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.050002+0.000370 (+0.75%)
As of 09:35PM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.0495940.0505080.0477320.0500020.050002421,388
02 May 20240.0449330.0548830.0449330.0495910.049591566,805
01 May 20240.0418050.0450250.0401290.0449330.044933447,612
30 Apr 20240.0485130.0488620.0415940.0418050.041805535,964
29 Apr 20240.0530880.0530950.0471510.0485130.048513479,955
28 Apr 20240.0521490.0535730.0516030.0530860.053086484,628
27 Apr 20240.0559970.0561110.0512140.0521490.052149576,245
26 Apr 20240.0562430.0568210.0539250.0559810.055981528,550
25 Apr 20240.0567260.0571210.0540150.0562430.056243499,415
24 Apr 20240.0594800.0602080.0559170.0567250.056725465,578
23 Apr 20240.0607260.0609720.0587620.0594800.059480504,945
22 Apr 20240.0612390.0615720.0576950.0607300.060730760,632
21 Apr 20240.0626440.0637410.0590650.0612390.061239676,157
20 Apr 20240.0619810.0654330.0617010.0626440.062644730,877
19 Apr 20240.0573890.0621340.0523220.0619680.061968816,642
18 Apr 20240.0547060.0650270.0543620.0573890.057389772,289
17 Apr 20240.0602060.0614660.0544840.0546160.054616752,112
16 Apr 20240.0674500.0677450.0591220.0602350.060235728,645
15 Apr 20240.0567330.0687200.0563630.0674250.067425939,923
14 Apr 20240.0577470.0579830.0547120.0567330.056733842,182
13 Apr 20240.0677410.0680440.0577410.0577420.057742884,502
12 Apr 20240.0704920.0776230.0670860.0677360.067736803,728
11 Apr 20240.0694430.0787960.0683530.0705010.070501867,797
10 Apr 20240.0754620.0756490.0652660.0694780.069478950,684
09 Apr 20240.0881980.0895550.0731250.0753640.0753641,191,582
08 Apr 20240.0849260.0926440.0829460.0881980.088198986,400
07 Apr 20240.0870710.0898630.0822490.0849260.0849261,003,541
06 Apr 20240.0901330.0934650.0853600.0870680.087068949,482
05 Apr 20240.0973790.1032650.0753750.0901330.0901331,881,849
04 Apr 20240.1128410.1150890.0970400.0973790.0973791,309,901
03 Apr 20240.1126370.1169420.1095630.1128230.1128231,062,976
02 Apr 20240.1089000.1289310.1074370.1125670.1125671,217,716
01 Apr 20240.1179990.1181860.1071260.1088950.108895953,311
31 Mar 20240.1120350.1235090.1023340.1179990.1179991,118,326
30 Mar 20240.1185020.1225080.1057700.1120350.1120351,179,605
29 Mar 20240.1174060.1244700.1157620.1184940.1184941,314,720
28 Mar 20240.1159130.1316090.1144500.1174060.1174061,561,902
27 Mar 20240.1272070.1283620.1131340.1159130.1159131,653,676
26 Mar 20240.1515340.1515340.1234400.1271360.1271362,209,268
25 Mar 20240.1571590.1696860.1479630.1515400.1515402,189,371
24 Mar 20240.1394380.1584050.1394380.1570430.1570431,795,196
23 Mar 20240.1583760.1710390.1307400.1394380.1394382,061,238
22 Mar 20240.1519590.1934270.1440000.1584520.1584524,827,158
21 Mar 20240.1177310.1577660.1116870.1519590.1519594,396,415
20 Mar 20240.0865630.1278070.0862900.1177280.1177282,582,749
19 Mar 20240.1046000.1093790.0798240.0865970.0865972,124,805
18 Mar 20240.1132760.1138620.0967490.1046130.1046131,719,200
17 Mar 20240.1161070.1184730.1073260.1132760.1132761,147,467
16 Mar 20240.1202020.1324550.1074360.1161240.1161241,968,172
15 Mar 20240.1254420.1295540.0985140.1202020.1202022,670,274
14 Mar 20240.1379160.1382470.1084480.1253940.1253943,370,324
13 Mar 20240.0924340.1384890.0923030.1379360.1379363,412,205
12 Mar 20240.0929540.0975900.0876510.0924300.0924301,798,178
11 Mar 20240.0746400.0930030.0728820.0929600.0929601,760,226
10 Mar 20240.0770250.0775360.0736660.0747770.074777771,957
09 Mar 20240.0694760.0835990.0694070.0769210.0769211,448,460
08 Mar 20240.0698530.0710850.0668290.0695110.069511773,052
07 Mar 20240.0661310.0709660.0645360.0698550.069855780,832
06 Mar 20240.0637760.0696960.0628890.0661320.066132695,309
05 Mar 20240.0657650.0714140.0602000.0637760.0637761,387,230
04 Mar 20240.0599010.0658210.0593990.0657790.065779702,002
03 Mar 20240.0609500.0615710.0579530.0600130.060013707,815
02 Mar 20240.0504660.0665080.0503820.0609820.0609821,168,928
01 Mar 20240.0489700.0505680.0488910.0504540.050454554,387
29 Feb 20240.0555140.0570480.0473370.0489790.048979983,450
28 Feb 20240.0606660.0615500.0525300.0555090.0555091,412,160
27 Feb 20240.0356210.0623450.0356210.0606180.0606182,364,028
26 Feb 20240.0299540.0353780.0294990.0353780.035378620,036
25 Feb 20240.0289850.0300740.0287740.0299240.029924307,654
24 Feb 20240.0284200.0290210.0281910.0290060.029006318,264
23 Feb 20240.0288280.0289600.0282210.0284170.028417355,799
22 Feb 20240.0286390.0292250.0281380.0288280.028828379,420
21 Feb 20240.0292270.0292620.0279100.0287050.028705474,393
20 Feb 20240.0285650.0292820.0279030.0292270.029227532,773
19 Feb 20240.0277580.0289650.0275210.0285940.028594522,663
18 Feb 20240.0269570.0280140.0268330.0277550.027755547,678
17 Feb 20240.0271410.0271720.0264800.0269500.026950617,207
16 Feb 20240.0273160.0276420.0267860.0271730.027173756,311
15 Feb 20240.0268510.0276660.0267740.0273160.027316734,140
14 Feb 20240.0255360.0269630.0254240.0268400.026840793,375
13 Feb 20240.0254630.0259590.0252330.0255590.025559816,073
12 Feb 20240.0239420.0255280.0236730.0255050.025505614,063
11 Feb 20240.0238800.0242950.0238430.0239640.023964505,655
10 Feb 20240.0238570.0241180.0237930.0238600.023860452,468
09 Feb 20240.0232830.0242900.0232700.0238690.023869533,582
08 Feb 20240.0233100.0236050.0231460.0232730.023273579,248
07 Feb 20240.0228270.0234850.0226120.0232960.023296631,655
06 Feb 20240.0220900.0229080.0220440.0228430.022843660,790
05 Feb 20240.0220900.0223890.0218280.0220830.022083575,024
04 Feb 20240.0221260.0222840.0218330.0220840.022084543,383
03 Feb 20240.0221260.0223380.0220430.0221350.022135614,788
02 Feb 20240.0222160.0223570.0219690.0221220.022122520,292
01 Feb 20240.0222870.0224210.0219310.0222400.022240571,715
31 Jan 20240.0208440.0229980.0204440.0222830.022283729,865
30 Jan 20240.0187330.0209410.0186260.0208370.020837639,686
29 Jan 20240.0182800.0187970.0181560.0187330.018733530,020
28 Jan 20240.0185000.0186270.0182500.0182740.018274470,487
27 Jan 20240.0182890.0185780.0182070.0185000.018500424,275
26 Jan 20240.0179340.0184290.0178420.0182880.018288434,512
25 Jan 20240.0181550.0182230.0178410.0179400.017940455,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...