New Zealand markets closed

Affyn USD (FYN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.124050-0.006275 (-4.82%)
As of 09:09AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.1174040.1243600.1168760.1240500.1240501,513,889
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
24 Jan 20240.0181030.0183030.0179460.0181510.018151484,387
23 Jan 20240.0190460.0190680.0178900.0181240.018124522,932
22 Jan 20240.0196410.0197250.0189870.0190470.019047491,999
21 Jan 20240.0196520.0197950.0195910.0196360.019636443,551
20 Jan 20240.0197300.0198020.0195510.0196520.019652453,107
19 Jan 20240.0195960.0199560.0195390.0197310.019731476,305
18 Jan 20240.0201460.0201540.0195650.0196030.019603476,016
17 Jan 20240.0203240.0203960.0200250.0201410.020141458,888
16 Jan 20240.0207230.0210330.0201660.0203210.020321511,812
15 Jan 20240.0208840.0210030.0206290.0207230.020723411,694
14 Jan 20240.0211850.0212010.0207580.0208900.020890468,731
13 Jan 20240.0210580.0215460.0209400.0211860.021186484,864
12 Jan 20240.0212640.0216270.0208470.0210600.021060501,212
11 Jan 20240.0207110.0214570.0203600.0212770.021277512,039
10 Jan 20240.0197820.0207100.0191810.0207100.020710506,915
09 Jan 20240.0194890.0201370.0191400.0197760.019776536,390
08 Jan 20240.0188360.0195730.0185180.0194920.019492484,432
07 Jan 20240.0187390.0193550.0186310.0188350.018835454,141
06 Jan 20240.0193560.0194860.0186580.0187370.018737463,165
05 Jan 20240.0192240.0195050.0191070.0193530.019353427,379
04 Jan 20240.0193650.0196750.0190030.0192220.019222477,387
03 Jan 20240.0200250.0203950.0189030.0193660.019366433,401
02 Jan 20240.0201180.0202220.0195910.0200230.020023456,195
01 Jan 20240.0197580.0205340.0195360.0201210.020121462,511
31 Dec 20230.0202440.0202960.0194760.0197590.019759488,079
30 Dec 20230.0209780.0249180.0200790.0202440.020244661,885
29 Dec 20230.0213410.0213770.0209260.0209800.020980456,340
28 Dec 20230.0222650.0223280.0210250.0213340.021334507,573
27 Dec 20230.0223480.0228780.0220380.0222690.022269469,642
26 Dec 20230.0224770.0231360.0221000.0223460.022346477,852
25 Dec 20230.0234520.0238740.0222460.0224700.022470461,383
24 Dec 20230.0238370.0241620.0233100.0234520.023452467,905
23 Dec 20230.0230660.0239470.0230590.0238320.023832453,850
22 Dec 20230.0230360.0254450.0218330.0230670.023067603,483
21 Dec 20230.0218080.0243030.0216290.0230410.023041613,835
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...